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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.06	37.11	36.71	36.73	102,830	-0.56(-1.50%)
Apr 28, 2022	37.12	37.29	36.99	37.29	86,862	+0.23(+0.63%)
Apr 27, 2022	37.29	37.34	37.00	37.06	164,830	-0.18(-0.49%)
Apr 26, 2022	37.49	37.49	37.24	37.24	154,808	-0.31(-0.82%)
Apr 25, 2022	37.23	37.55	37.21	37.55	146,587	+0.33(+0.90%)
Apr 22, 2022	37.40	37.40	37.16	37.21	522,064	-0.17(-0.47%)
Apr 21, 2022	37.76	37.80	37.37	37.39	167,705	-0.27(-0.71%)
Apr 20, 2022	37.65	37.73	37.57	37.66	89,467	+0.05(+0.13%)
Apr 19, 2022	37.52	37.65	37.48	37.61	386,425	+0.02(+0.04%)
Apr 18, 2022	37.60	37.66	37.54	37.59	132,338	-0.04(-0.11%)
Apr 14, 2022	37.93	37.94	37.55	37.63	137,951	-0.31(-0.81%)
Apr 13, 2022	37.75	37.94	37.73	37.94	280,852	+0.26(+0.69%)
Apr 12, 2022	37.63	37.82	37.53	37.68	163,261	+0.30(+0.80%)
Apr 11, 2022	37.54	37.54	37.37	37.38	72,590	-0.27(-0.71%)
Apr 08, 2022	37.70	37.87	37.65	37.65	104,409	-0.25(-0.66%)
Apr 07, 2022	38.00	38.01	37.87	37.90	112,257	-0.08(-0.22%)
Apr 06, 2022	37.96	38.20	37.82	37.98	176,941	-0.27(-0.70%)
Apr 05, 2022	38.71	38.71	38.24	38.25	150,821	-0.50(-1.29%)
Apr 04, 2022	38.47	38.75	38.47	38.75	93,500	+0.29(+0.76%)
Apr 01, 2022	38.38	38.48	38.28	38.46	185,788	+0.07(+0.18%)
Mar 31, 2022	38.56	38.56	38.39	38.39	70,045	-0.11(-0.28%)
Mar 30, 2022	38.60	38.60	38.48	38.50	202,529	-0.11(-0.28%)
Mar 29, 2022	38.40	38.64	38.35	38.60	311,045	+0.45(+1.18%)
Mar 28, 2022	37.90	38.16	37.90	38.15	226,254	+0.21(+0.56%)
Mar 25, 2022	38.21	38.21	37.92	37.94	293,740	-0.26(-0.67%)
Mar 24, 2022	38.13	38.22	38.00	38.20	161,597	+0.10(+0.26%)
Mar 23, 2022	38.20	38.25	38.06	38.10	458,141	-0.18(-0.48%)
Mar 22, 2022	38.08	38.28	38.00	38.28	128,598	+0.21(+0.54%)
Mar 21, 2022	38.41	38.45	37.97	38.07	189,195	-0.36(-0.93%)
Mar 18, 2022	38.28	38.47	38.21	38.43	200,994	+0.12(+0.32%)
Mar 17, 2022	38.15	38.33	38.14	38.31	162,785	+0.22(+0.59%)
Mar 16, 2022	37.74	38.10	37.54	38.08	256,015	+0.55(+1.46%)
Mar 15, 2022	37.32	37.65	37.32	37.53	143,041	+0.28(+0.76%)
Mar 14, 2022	37.60	37.60	37.20	37.25	110,976	-0.41(-1.10%)
Mar 11, 2022	38.00	38.02	37.64	37.67	144,978	-0.31(-0.81%)
Mar 10, 2022	38.07	38.10	37.93	37.97	252,675	-0.33(-0.87%)
Mar 09, 2022	38.21	38.31	38.16	38.31	65,370	+0.31(+0.83%)
Mar 08, 2022	38.17	38.23	37.99	37.99	352,177	-0.07(-0.20%)
Mar 07, 2022	38.35	38.37	38.02	38.06	231,821	-0.35(-0.91%)
Mar 04, 2022	38.65	38.72	37.75	38.41	413,515	-0.35(-0.90%)
Mar 03, 2022	38.99	38.99	38.70	38.76	117,367	-0.10(-0.26%)
Mar 02, 2022	38.69	38.88	38.64	38.86	592,095	+0.14(+0.36%)
Mar 01, 2022	38.98	38.98	38.64	38.72	588,921	-0.13(-0.34%)
Feb 28, 2022	38.61	38.94	38.61	38.85	215,949	+0.04(+0.11%)
Feb 25, 2022	38.70	38.83	38.75	38.81	809,380	+0.18(+0.47%)
Feb 24, 2022	37.95	38.63	37.95	38.63	103,878	+0.28(+0.73%)
Feb 23, 2022	38.43	38.50	38.34	38.35	47,900	+0.00(+0.00%)
Feb 22, 2022	38.50	38.57	38.35	38.35	74,239	-0.19(-0.49%)
Feb 18, 2022				38.54	0	+0.07(+0.19%)
Feb 17, 2022	38.53	38.59	38.45	38.47	188,847	-0.21(-0.55%)
Feb 16, 2022	38.38	38.86	38.36	38.68	186,315	+0.25(+0.64%)
Feb 15, 2022	38.49	38.51	38.37	38.43	69,099	+0.01(+0.02%)
Feb 14, 2022	38.40	38.48	38.27	38.42	708,542	+0.02(+0.06%)
Feb 11, 2022	38.70	38.72	38.37	38.40	235,839	-0.22(-0.58%)
Feb 10, 2022	38.86	39.06	38.57	38.62	324,550	-0.51(-1.30%)
Feb 09, 2022	39.08	39.21	39.08	39.13	198,744	+0.17(+0.44%)
Feb 08, 2022	39.03	39.08	38.92	38.96	92,162	+0.01(+0.02%)
Feb 07, 2022	38.90	39.10	38.90	38.95	45,985	-0.07(-0.19%)
Feb 04, 2022	38.95	39.13	38.80	39.03	77,634	-0.14(-0.35%)
Feb 03, 2022	39.38		39.15	39.16	129,278	-0.42(-1.07%)
Feb 02, 2022	39.56	39.59	39.38	39.59	68,656	+0.07(+0.19%)

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.