Skip to main content

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

41.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.24 37.28 37.10 37.11 15,632 -0.09(-0.24%)
Jan 28, 2021 37.33 37.35 37.21 37.21 5,968 +0.07(+0.20%)
Jan 27, 2021 37.13 37.27 37.09 37.13 26,221 -0.18(-0.48%)
Jan 26, 2021 37.30 37.34 37.27 37.31 15,010 -0.02(-0.05%)
Jan 25, 2021 37.35 37.35 37.22 37.33 31,258 -0.01(-0.03%)
Jan 22, 2021 37.33 37.39 37.30 37.34 22,256 -0.06(-0.16%)
Jan 21, 2021 37.45 37.45 37.36 37.40 9,657 -0.03(-0.08%)
Jan 20, 2021 37.42 37.43 37.32 37.43 415,162 +0.12(+0.32%)
Jan 19, 2021 37.26 37.32 37.18 37.31 20,995 +0.14(+0.37%)
Jan 15, 2021 37.19 37.24 37.13 37.18 10,730 -0.00(-0.01%)
Jan 14, 2021 37.24 37.26 37.15 37.18 29,939 +0.01(+0.04%)
Jan 13, 2021 37.08 37.18 37.08 37.16 76,490 +0.09(+0.24%)
Jan 12, 2021 37.01 37.11 36.94 37.08 14,274 +0.05(+0.14%)
Jan 11, 2021 37.05 37.10 36.99 37.02 11,468 -0.12(-0.33%)
Jan 08, 2021 37.15 37.19 37.05 37.15 43,056 +0.04(+0.10%)
Jan 07, 2021 37.12 37.14 37.05 37.11 16,749 +0.13(+0.36%)
Jan 06, 2021 36.98 37.12 36.97 36.97 95,377 -0.06(-0.17%)
Jan 05, 2021 36.92 37.05 36.92 37.04 259,192 +0.05(+0.12%)
Jan 04, 2021 37.14 37.14 36.87 36.99 53,775 -0.08(-0.23%)
Dec 31, 2020 37.08 37.08 37.08 6,107 +0.02(+0.05%)
Dec 30, 2020 37.01 37.08 37.01 37.06 6,107 +0.07(+0.20%)
Dec 29, 2020 37.03 37.03 36.94 36.99 36,048 +0.00(+0.01%)
Dec 28, 2020 36.99 37.06 36.97 36.98 32,471 +0.06(+0.15%)
Dec 24, 2020 36.90 36.93 36.89 36.93 21,329 +0.06(+0.15%)
Dec 23, 2020 36.78 36.90 36.78 36.87 131,505 +0.14(+0.38%)
Dec 22, 2020 36.71 36.75 36.71 36.73 24,205 -0.01(-0.02%)
Dec 21, 2020 36.74 36.76 36.68 36.74 77,227 -0.08(-0.23%)
Dec 18, 2020 36.89 36.89 36.80 36.82 107,177 +0.03(+0.07%)
Dec 17, 2020 36.77 36.80 36.77 36.79 19,342 +0.06(+0.15%)
Dec 16, 2020 36.71 36.75 36.65 36.74 17,995 -0.02(-0.04%)
Dec 15, 2020 36.66 36.79 36.66 36.75 15,085 +0.15(+0.41%)
Dec 14, 2020 36.70 36.71 36.60 36.60 13,454 -0.03(-0.07%)
Dec 11, 2020 36.68 36.69 36.59 36.63 454,042 -0.05(-0.13%)
Dec 10, 2020 36.59 36.68 36.57 36.67 10,455 +0.07(+0.18%)
Dec 09, 2020 36.70 36.70 36.57 36.61 18,452 -0.07(-0.18%)
Dec 08, 2020 36.62 36.69 36.61 36.67 13,738 +0.05(+0.12%)
Dec 07, 2020 36.55 36.63 36.55 36.63 10,155 +0.03(+0.07%)
Dec 04, 2020 36.52 36.62 36.52 36.60 6,794 +0.17(+0.46%)
Dec 03, 2020 36.42 36.48 36.42 36.43 32,277 +0.07(+0.20%)
Dec 02, 2020 36.27 36.37 36.27 36.36 5,215 +0.10(+0.27%)
Dec 01, 2020 36.26 36.28 36.20 36.26 20,162 +0.15(+0.42%)
Nov 30, 2020 36.15 36.15 35.99 36.11 34,495 -0.01(-0.03%)
Nov 27, 2020 36.10 36.14 36.10 36.12 6,296 +0.03(+0.08%)
Nov 25, 2020 36.03 36.11 36.03 36.09 14,602 +0.06(+0.18%)
Nov 24, 2020 36.05 36.12 36.01 36.03 8,632 +0.15(+0.40%)
Nov 23, 2020 35.89 35.90 35.85 35.88 9,088 +0.06(+0.16%)
Nov 20, 2020 35.84 35.86 35.80 35.83 69,259 -0.08(-0.22%)
Nov 19, 2020 35.73 35.91 35.68 35.90 15,644 +0.20(+0.56%)
Nov 18, 2020 35.80 35.80 35.70 35.70 29,614 -0.04(-0.10%)
Nov 17, 2020 35.64 35.77 35.62 35.74 22,949 +0.10(+0.27%)
Nov 16, 2020 35.61 35.77 35.47 35.64 78,709 +0.13(+0.37%)
Nov 13, 2020 35.42 35.55 35.42 35.51 10,985 +0.09(+0.27%)
Nov 12, 2020 35.57 35.57 35.19 35.42 59,519 -0.16(-0.45%)
Nov 11, 2020 35.61 35.63 35.55 35.58 15,964 -0.02(-0.05%)
Nov 10, 2020 35.61 35.63 35.54 35.60 17,316 +0.08(+0.23%)
Nov 09, 2020 35.80 35.80 35.52 35.52 27,974 +0.32(+0.92%)
Nov 06, 2020 35.28 35.28 35.14 35.19 12,994 +0.00(+0.01%)
Nov 05, 2020 35.23 35.30 35.19 35.19 9,469 +0.13(+0.38%)
Nov 04, 2020 34.89 35.17 34.77 35.05 11,778 +0.34(+0.98%)
Nov 03, 2020 34.58 34.72 34.55 34.71 12,561 +0.22(+0.63%)
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.