Indicators

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

40.40 +0.11 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.12	40.22	39.98	39.98	234,338	-0.16(-0.39%)
Dec 28, 2023	40.29	40.29	40.08	40.13	226,797	-0.15(-0.36%)
Dec 27, 2023	40.16	40.33	40.13	40.28	271,642	+0.20(+0.49%)
Dec 26, 2023	40.06	40.12	40.04	40.08	481,594	+0.07(+0.17%)
Dec 22, 2023	40.12	40.16	40.02	40.02	259,398	-0.04(-0.10%)
Dec 21, 2023	40.07	40.09	39.95	40.06	126,528	+0.22(+0.54%)
Dec 20, 2023	39.88	40.04	39.84	39.84	156,917	-0.03(-0.07%)
Dec 19, 2023	39.76	39.91	39.76	39.87	1,019,743	+0.17(+0.42%)
Dec 18, 2023	39.71	39.73	39.58	39.70	443,123	+0.05(+0.12%)
Dec 15, 2023	39.73	39.76	39.59	39.65	345,099	-0.07(-0.18%)
Dec 14, 2023	39.72	39.86	39.66	39.73	301,418	+0.20(+0.52%)
Dec 13, 2023	39.09	39.55	39.02	39.52	415,164	+0.53(+1.37%)
Dec 12, 2023	38.85	39.00	38.78	38.99	301,909	+0.08(+0.20%)
Dec 11, 2023	38.92	38.92	38.78	38.91	372,399	-0.02(-0.05%)
Dec 08, 2023	38.86	38.93	38.81	38.93	196,137	-0.05(-0.12%)
Dec 07, 2023	38.99	39.04	38.92	38.98	218,900	+0.03(+0.07%)
Dec 06, 2023	38.98	38.98	38.88	38.95	285,156	+0.02(+0.05%)
Dec 05, 2023	38.87	38.95	38.81	38.93	266,242	+0.02(+0.05%)
Dec 04, 2023	38.75	38.91	38.73	38.91	268,786	-0.05(-0.12%)

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.