Flexshares High Yield Value-Scored Bond Fund (NY: HYGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	41.42	41.43	41.33	41.37	216,601	-0.30(-0.71%)
Sep 30, 2024	41.67	41.69	41.59	41.66	225,559	-0.01(-0.01%)
Sep 27, 2024	41.60	41.67	41.58	41.67	193,867	+0.06(+0.14%)
Sep 26, 2024	41.63	41.63	41.53	41.61	194,004	+0.05(+0.13%)
Sep 25, 2024	41.55	41.59	41.54	41.55	76,233	-0.05(-0.13%)
Sep 24, 2024	41.55	41.61	41.54	41.61	78,613	+0.02(+0.06%)
Sep 23, 2024	41.62	41.62	41.57	41.59	72,323	-0.04(-0.10%)
Sep 20, 2024	41.60	41.64	41.51	41.62	124,963	+0.01(+0.01%)
Sep 19, 2024	41.71	41.71	41.57	41.62	72,344	+0.17(+0.42%)
Sep 18, 2024	41.40	41.60	41.38	41.45	91,567	+0.04(+0.08%)
Sep 17, 2024	41.41	41.43	41.36	41.41	173,552	+0.03(+0.08%)
Sep 16, 2024	41.35	41.41	41.28	41.38	129,549	+0.05(+0.11%)
Sep 13, 2024	41.26	41.33	41.26	41.33	139,832	+0.13(+0.32%)
Sep 12, 2024	41.12	41.23	41.09	41.20	92,973	+0.07(+0.17%)
Sep 11, 2024	41.07	41.13	40.97	41.13	158,468	+0.05(+0.12%)
Sep 10, 2024	41.18	41.18	41.04	41.08	74,868	-0.09(-0.22%)
Sep 09, 2024	41.14	41.18	41.09	41.17	472,502	+0.10(+0.24%)
Sep 06, 2024	41.17	41.20	41.00	41.07	140,274	-0.07(-0.17%)
Sep 05, 2024	41.05	41.16	41.05	41.14	78,129	+0.12(+0.29%)
Sep 04, 2024	40.87	41.05	40.87	41.02	152,100	+0.09(+0.22%)
Sep 03, 2024	40.98	41.00	40.87	40.93	389,853	-0.37(-0.90%)
Aug 30, 2024	41.36	41.36	41.23	41.30	77,694	+0.00(+0.01%)
Aug 29, 2024	41.31	41.31	41.25	41.30	68,828	+0.02(+0.04%)
Aug 28, 2024	41.30	41.31	41.23	41.28	119,310	+0.01(+0.02%)
Aug 27, 2024	41.25	41.32	41.20	41.27	113,213	-0.02(-0.05%)
Aug 26, 2024	41.36	41.37	41.26	41.29	117,664	-0.06(-0.15%)
Aug 23, 2024	41.23	41.35	41.17	41.35	81,690	+0.24(+0.58%)
Aug 22, 2024	41.18	41.18	41.08	41.11	69,566	-0.04(-0.09%)
Aug 21, 2024	41.11	41.17	41.07	41.15	106,694	+0.10(+0.24%)
Aug 20, 2024	41.11	41.13	41.00	41.05	154,028	-0.08(-0.19%)
Aug 19, 2024	41.03	41.13	41.01	41.13	148,875	+0.09(+0.21%)
Aug 16, 2024	40.89	41.05	40.88	41.04	185,991	+0.14(+0.35%)
Aug 15, 2024	40.88	40.90	40.82	40.90	89,915	+0.05(+0.12%)
Aug 14, 2024	40.74	40.86	40.74	40.85	85,902	+0.08(+0.20%)
Aug 13, 2024	40.67	40.77	40.64	40.77	136,604	+0.23(+0.57%)
Aug 12, 2024	40.56	40.60	40.53	40.54	110,114	-0.04(-0.10%)
Aug 09, 2024	40.62	40.62	40.52	40.58	222,460	-0.03(-0.07%)
Aug 08, 2024	40.56	40.62	40.51	40.61	85,192	+0.16(+0.38%)
Aug 07, 2024	40.66	40.66	40.43	40.45	89,216	+0.06(+0.16%)
Aug 06, 2024	40.48	40.55	40.30	40.39	467,278	+0.08(+0.20%)
Aug 05, 2024	40.08	40.37	40.01	40.31	353,890	-0.25(-0.62%)
Aug 02, 2024	40.59	40.64	40.51	40.56	100,407	-0.13(-0.32%)