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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	40.90	41.01	40.88	41.01	184,558	+0.13(+0.32%)
Nov 04, 2024	40.93	40.95	40.85	40.88	199,510	+0.10(+0.25%)
Nov 01, 2024	40.96	40.96	40.77	40.78	134,310	-0.24(-0.59%)
Oct 31, 2024	41.10	41.10	41.01	41.02	240,392	-0.08(-0.19%)
Oct 30, 2024	41.18	41.24	41.09	41.10	78,262	-0.08(-0.19%)
Oct 29, 2024	41.15	41.18	41.04	41.18	106,238	+0.01(+0.02%)
Oct 28, 2024	41.15	41.22	41.13	41.17	305,643	+0.09(+0.22%)
Oct 25, 2024	41.19	41.23	41.06	41.08	180,684	-0.03(-0.07%)
Oct 24, 2024	41.12	41.14	41.06	41.11	258,121	+0.11(+0.27%)
Oct 23, 2024	41.08	41.08	40.96	41.00	244,051	-0.12(-0.29%)
Oct 22, 2024	41.18	41.18	41.08	41.12	96,171	-0.07(-0.16%)
Oct 21, 2024	41.30	41.30	41.14	41.19	285,465	-0.14(-0.35%)
Oct 18, 2024	41.29	41.34	41.29	41.33	267,341	+0.06(+0.15%)
Oct 17, 2024	41.36	41.36	41.20	41.27	63,467	-0.07(-0.17%)
Oct 16, 2024	41.35	41.36	41.29	41.34	87,865	+0.08(+0.19%)
Oct 15, 2024	41.25	41.31	41.24	41.26	135,466	-0.02(-0.05%)
Oct 14, 2024	41.23	41.28	41.18	41.28	33,455	+0.05(+0.12%)
Oct 11, 2024	41.18	41.25	41.16	41.23	112,735	+0.08(+0.19%)
Oct 10, 2024	41.11	41.17	41.07	41.15	134,242	+0.00(+0.00%)
Oct 09, 2024	41.14	41.18	41.12	41.15	144,617	+0.00(+0.00%)
Oct 08, 2024	41.14	41.17	41.09	41.15	103,982	+0.07(+0.17%)
Oct 07, 2024	41.20	41.21	41.07	41.08	201,989	-0.18(-0.44%)
Oct 04, 2024	41.29	41.30	41.23	41.26	98,925	-0.03(-0.07%)
Oct 03, 2024	41.32	41.32	41.24	41.29	364,293	-0.06(-0.15%)
Oct 02, 2024	41.34	41.35	41.27	41.35	136,693	-0.02(-0.05%)
Oct 01, 2024	41.42	41.43	41.33	41.37	216,601	-0.04(-0.09%)
Sep 30, 2024	41.41	41.43	41.34	41.41	226,964	-0.01(-0.01%)
Sep 27, 2024	41.34	41.41	41.32	41.41	195,074	+0.06(+0.14%)
Sep 26, 2024	41.37	41.37	41.27	41.35	195,212	+0.05(+0.13%)
Sep 25, 2024	41.29	41.34	41.28	41.30	76,708	-0.05(-0.13%)
Sep 24, 2024	41.29	41.35	41.28	41.35	79,102	+0.02(+0.06%)
Sep 23, 2024	41.36	41.36	41.31	41.33	72,773	-0.04(-0.10%)
Sep 20, 2024	41.34	41.38	41.25	41.37	125,741	+0.00(+0.01%)
Sep 19, 2024	41.45	41.45	41.31	41.36	72,794	+0.17(+0.42%)
Sep 18, 2024	41.14	41.34	41.12	41.19	92,137	+0.03(+0.08%)
Sep 17, 2024	41.15	41.17	41.10	41.15	174,633	+0.03(+0.08%)
Sep 16, 2024	41.09	41.15	41.03	41.12	130,356	+0.04(+0.11%)
Sep 13, 2024	41.00	41.07	41.00	41.07	140,703	+0.13(+0.32%)
Sep 12, 2024	40.87	40.97	40.84	40.94	93,552	+0.07(+0.17%)
Sep 11, 2024	40.82	40.88	40.72	40.88	159,455	+0.05(+0.12%)
Sep 10, 2024	40.92	40.92	40.79	40.83	75,334	-0.09(-0.22%)
Sep 09, 2024	40.89	40.92	40.84	40.92	475,446	+0.10(+0.24%)
Sep 06, 2024	40.92	40.95	40.75	40.82	141,148	-0.07(-0.17%)
Sep 05, 2024	40.80	40.91	40.80	40.89	78,615	+0.12(+0.29%)
Sep 04, 2024	40.62	40.80	40.62	40.77	153,047	+0.09(+0.22%)

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.