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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	38.41	38.42	38.25	38.31	31,398	-0.03(-0.08%)
Feb 25, 2021	38.60	38.60	38.27	38.34	24,534	-0.31(-0.81%)
Feb 24, 2021	38.53	38.66	38.49	38.66	77,827	+0.02(+0.04%)
Feb 23, 2021	38.36	38.65	38.36	38.64	20,977	+0.17(+0.44%)
Feb 22, 2021	38.54	38.55	38.47	38.47	18,237	-0.08(-0.20%)
Feb 19, 2021	38.60	38.61	38.55	38.55	15,956	-0.01(-0.03%)
Feb 18, 2021	38.52	38.61	38.52	38.56	15,893	-0.02(-0.06%)
Feb 17, 2021	38.51	38.60	38.51	38.58	49,580	+0.00(+0.00%)
Feb 16, 2021	38.60	38.61	38.56	38.58	91,251	-0.09(-0.22%)
Feb 12, 2021	38.58	38.68	38.58	38.67	340,747	+0.07(+0.19%)
Feb 11, 2021	38.56	38.61	38.51	38.60	22,016	+0.04(+0.11%)
Feb 10, 2021	38.57	38.61	38.49	38.55	10,505	+0.03(+0.07%)
Feb 09, 2021	38.58	38.60	38.52	38.52	15,589	-0.08(-0.20%)
Feb 08, 2021	38.54	38.62	38.52	38.60	15,679	+0.10(+0.27%)
Feb 05, 2021	38.51	38.55	38.47	38.50	18,272	+0.09(+0.24%)
Feb 04, 2021	38.42	38.43	38.38	38.41	17,051	+0.12(+0.31%)
Feb 03, 2021	38.27	38.39	38.27	38.29	12,385	+0.01(+0.04%)
Feb 02, 2021	38.28	38.32	38.24	38.27	12,052	+0.13(+0.35%)
Feb 01, 2021	38.05	38.19	38.04	38.14	23,928	+0.13(+0.33%)
Jan 29, 2021	38.14	38.18	38.00	38.01	15,262	-0.09(-0.24%)
Jan 28, 2021	38.23	38.26	38.11	38.11	5,827	+0.08(+0.20%)
Jan 27, 2021	38.03	38.18	37.99	38.03	25,601	-0.18(-0.48%)
Jan 26, 2021	38.20	38.24	38.18	38.22	14,654	-0.02(-0.05%)
Jan 25, 2021	38.25	38.25	38.12	38.24	30,519	-0.01(-0.03%)
Jan 22, 2021	38.24	38.30	38.20	38.25	21,730	-0.06(-0.16%)
Jan 21, 2021	38.36	38.36	38.26	38.31	9,429	-0.03(-0.08%)
Jan 20, 2021	38.32	38.34	38.22	38.34	405,338	+0.12(+0.32%)
Jan 19, 2021	38.16	38.22	38.08	38.22	20,498	+0.14(+0.37%)
Jan 15, 2021	38.09	38.15	38.03	38.08	10,477	-0.00(-0.01%)
Jan 14, 2021	38.15	38.16	38.05	38.08	29,230	+0.01(+0.04%)
Jan 13, 2021	37.98	38.08	37.98	38.07	74,680	+0.09(+0.24%)
Jan 12, 2021	37.91	38.01	37.84	37.98	13,937	+0.05(+0.14%)
Jan 11, 2021	37.94	38.00	37.89	37.92	11,197	-0.12(-0.33%)
Jan 08, 2021	38.05	38.09	37.95	38.05	42,037	+0.04(+0.10%)
Jan 07, 2021	38.02	38.04	37.94	38.01	16,353	+0.14(+0.36%)
Jan 06, 2021	37.88	38.02	37.87	37.87	93,120	-0.07(-0.17%)
Jan 05, 2021	37.81	37.95	37.81	37.94	253,059	+0.05(+0.12%)
Jan 04, 2021	38.04	38.04	37.76	37.89	52,502	-0.09(-0.23%)
Dec 31, 2020		37.98	37.98	37.98	5,962	+0.02(+0.05%)
Dec 30, 2020	37.91	37.98	37.91	37.96	5,962	+0.07(+0.20%)
Dec 29, 2020	37.93	37.93	37.84	37.88	35,195	+0.00(+0.01%)
Dec 28, 2020	37.89	37.96	37.87	37.88	31,702	+0.06(+0.15%)
Dec 24, 2020	37.79	37.82	37.78	37.82	20,824	+0.06(+0.15%)
Dec 23, 2020	37.67	37.79	37.67	37.76	128,394	+0.14(+0.38%)
Dec 22, 2020	37.60	37.64	37.60	37.62	23,632	-0.01(-0.02%)
Dec 21, 2020	37.64	37.65	37.57	37.63	75,399	-0.09(-0.23%)
Dec 18, 2020	37.78	37.78	37.69	37.71	104,641	+0.03(+0.07%)
Dec 17, 2020	37.66	37.69	37.66	37.69	18,884	+0.06(+0.15%)
Dec 16, 2020	37.60	37.64	37.54	37.63	17,569	-0.02(-0.04%)
Dec 15, 2020	37.55	37.68	37.55	37.64	14,728	+0.15(+0.41%)
Dec 14, 2020	37.59	37.60	37.49	37.49	13,136	-0.03(-0.07%)
Dec 11, 2020	37.56	37.58	37.48	37.52	443,300	-0.05(-0.13%)
Dec 10, 2020	37.48	37.57	37.46	37.56	10,208	+0.07(+0.18%)
Dec 09, 2020	37.59	37.59	37.46	37.49	18,015	-0.07(-0.18%)
Dec 08, 2020	37.51	37.58	37.49	37.56	13,413	+0.05(+0.12%)
Dec 07, 2020	37.44	37.52	37.44	37.52	9,915	+0.03(+0.07%)
Dec 04, 2020	37.41	37.51	37.41	37.49	6,633	+0.17(+0.46%)
Dec 03, 2020	37.30	37.36	37.30	37.32	31,513	+0.07(+0.20%)
Dec 02, 2020	37.15	37.25	37.15	37.24	5,092	+0.10(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.