Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

40.41 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2024 40.39 40.44 40.32 40.41 109,200 +0.10(+0.26%)
Jun 04, 2024 40.31 40.38 40.29 40.30 66,807 -0.05(-0.11%)
Jun 03, 2024 40.29 40.35 40.24 40.35 35,018 +0.14(+0.34%)
May 31, 2024 40.12 40.22 40.12 40.21 139,692 +0.12(+0.30%)
May 30, 2024 40.01 40.12 40.01 40.09 78,820 +0.12(+0.31%)
May 29, 2024 39.97 40.03 39.96 39.97 74,753 -0.15(-0.37%)
May 28, 2024 40.27 40.28 40.09 40.12 78,841 -0.15(-0.37%)
May 24, 2024 40.17 40.27 40.11 40.27 70,178 +0.17(+0.42%)
May 23, 2024 40.29 40.29 40.08 40.10 127,265 -0.19(-0.47%)
May 22, 2024 40.25 40.29 40.20 40.29 239,957 -0.03(-0.07%)
May 21, 2024 40.34 40.39 40.31 40.32 190,127 -0.03(-0.09%)
May 20, 2024 40.29 40.35 40.29 40.35 105,713 -0.00(-0.01%)
May 17, 2024 40.30 40.36 40.28 40.36 75,883 +0.02(+0.05%)
May 16, 2024 40.41 40.41 40.32 40.34 90,855 -0.09(-0.22%)
May 15, 2024 40.35 40.43 40.31 40.43 142,798 +0.21(+0.52%)
May 14, 2024 40.15 40.23 40.15 40.22 175,628 +0.07(+0.17%)
May 13, 2024 40.24 40.24 40.12 40.15 108,687 -0.02(-0.05%)
May 10, 2024 40.23 40.23 40.11 40.17 200,401 -0.07(-0.19%)
May 09, 2024 40.20 40.24 40.14 40.24 140,866 +0.02(+0.06%)
May 08, 2024 40.22 40.24 40.19 40.22 93,616 -0.05(-0.12%)
May 07, 2024 40.34 40.35 40.23 40.27 299,350 -0.02(-0.05%)
May 06, 2024 40.32 40.36 40.28 40.29 1,076,743 +0.04(+0.10%)
May 03, 2024 40.32 40.39 40.19 40.25 312,342 +0.13(+0.32%)
May 02, 2024 40.02 40.12 39.92 40.12 146,505 +0.19(+0.47%)
May 01, 2024 39.71 40.07 39.71 39.93 182,031 +0.20(+0.51%)
Apr 30, 2024 39.85 39.92 39.72 39.73 99,911 -0.25(-0.62%)
Apr 29, 2024 39.90 39.97 39.86 39.97 903,767 +0.14(+0.35%)
Apr 26, 2024 39.74 39.85 39.73 39.84 79,795 +0.10(+0.26%)
Apr 25, 2024 39.58 39.76 39.50 39.73 471,825 -0.10(-0.26%)
Apr 24, 2024 39.82 39.87 39.72 39.84 91,644 -0.04(-0.10%)
Apr 23, 2024 39.73 39.90 39.73 39.87 72,016 +0.19(+0.47%)
Apr 22, 2024 39.59 39.72 39.57 39.69 191,401 +0.21(+0.52%)
Apr 19, 2024 39.45 39.55 39.45 39.48 210,836 +0.03(+0.08%)
Apr 18, 2024 39.41 39.48 39.34 39.45 649,053 +0.06(+0.15%)
Apr 17, 2024 39.47 39.54 39.38 39.39 1,961,073 +0.02(+0.05%)
Apr 16, 2024 39.46 39.49 39.35 39.37 524,756 -0.15(-0.37%)
Apr 15, 2024 39.77 39.77 39.47 39.52 268,900 -0.25(-0.62%)
Apr 12, 2024 39.68 39.77 39.68 39.77 241,448 +0.01(+0.04%)
Apr 11, 2024 39.80 39.83 39.66 39.75 323,232 -0.02(-0.06%)
Apr 10, 2024 39.85 39.91 39.70 39.78 260,807 -0.34(-0.84%)
Apr 09, 2024 40.10 40.15 40.02 40.11 139,103 +0.07(+0.17%)
Apr 08, 2024 39.91 40.04 39.91 40.04 466,305 +0.13(+0.32%)
Apr 05, 2024 39.93 39.96 39.89 39.91 159,296 +0.00(+0.00%)
Apr 04, 2024 40.06 40.10 39.86 39.91 158,863 -0.08(-0.20%)
Apr 03, 2024 39.89 40.00 39.86 39.99 161,627 +0.01(+0.02%)
Apr 02, 2024 39.91 39.98 39.88 39.98 141,466 -0.07(-0.17%)
Apr 01, 2024 40.23 40.23 40.03 40.05 217,079 -0.18(-0.44%)
Mar 28, 2024 40.26 40.29 40.19 40.23 264,076 -0.06(-0.15%)
Mar 27, 2024 40.17 40.29 40.16 40.29 156,208 +0.20(+0.49%)
Mar 26, 2024 40.16 40.18 40.07 40.09 820,804 -0.08(-0.19%)
Mar 25, 2024 40.12 40.19 40.12 40.17 511,673 -0.04(-0.10%)
Mar 22, 2024 40.24 40.28 40.20 40.21 82,243 -0.02(-0.05%)
Mar 21, 2024 40.34 40.34 40.20 40.23 266,584 -0.09(-0.22%)
Mar 20, 2024 40.20 40.33 40.14 40.32 357,039 +0.08(+0.19%)
Mar 19, 2024 40.07 40.24 40.05 40.24 174,671 +0.18(+0.44%)
Mar 18, 2024 40.10 40.12 40.03 40.06 113,151 -0.04(-0.10%)
Mar 15, 2024 39.99 40.10 39.93 40.10 424,123 +0.11(+0.27%)
Mar 14, 2024 40.19 40.20 39.94 39.99 188,784 -0.17(-0.41%)
Mar 13, 2024 40.18 40.24 40.13 40.16 342,335 -0.02(-0.05%)
Mar 12, 2024 40.20 40.20 40.06 40.18 101,683 +0.02(+0.05%)
Mar 11, 2024 40.10 40.16 40.08 40.16 146,599 +0.03(+0.07%)
Mar 08, 2024 40.17 40.27 40.09 40.13 131,662 +0.02(+0.05%)
Mar 07, 2024 40.15 40.17 40.09 40.11 207,838 +0.03(+0.07%)
Mar 06, 2024 40.08 40.13 40.03 40.08 234,686 +0.11(+0.27%)
Mar 05, 2024 39.99 40.09 39.95 39.98 169,562 -0.03(-0.07%)
Mar 04, 2024 39.98 40.05 39.92 40.00 126,482 +0.04(+0.10%)
Mar 01, 2024 39.88 39.98 39.78 39.97 200,882 +0.17(+0.42%)
Feb 29, 2024 39.82 39.88 39.78 39.80 86,411 -0.01(-0.02%)
Feb 28, 2024 39.74 39.85 39.72 39.81 154,902 +0.02(+0.05%)
Feb 27, 2024 39.77 39.79 39.69 39.79 747,576 +0.06(+0.15%)
Feb 26, 2024 39.80 39.80 39.64 39.73 191,917 -0.03(-0.07%)
Feb 23, 2024 39.77 39.81 39.72 39.76 130,570 +0.06(+0.15%)
Feb 22, 2024 39.65 39.70 39.60 39.70 90,910 +0.18(+0.44%)
Feb 21, 2024 39.55 39.58 39.46 39.52 72,162 -0.04(-0.10%)
Feb 20, 2024 39.42 39.59 39.42 39.56 105,462 +0.11(+0.27%)
Feb 16, 2024 39.48 39.52 39.43 39.46 240,653 -0.14(-0.34%)
Feb 15, 2024 39.57 39.62 39.48 39.59 128,688 +0.11(+0.27%)
Feb 14, 2024 39.44 39.50 39.40 39.49 115,061 +0.15(+0.37%)
Feb 13, 2024 39.32 39.43 39.22 39.34 152,573 -0.29(-0.74%)
Feb 12, 2024 39.71 39.73 39.57 39.63 109,583 -0.05(-0.12%)
Feb 09, 2024 39.61 39.71 39.56 39.68 185,634 +0.11(+0.27%)
Feb 08, 2024 39.55 39.64 39.52 39.57 87,209 -0.01(-0.02%)
Feb 07, 2024 39.64 39.64 39.50 39.58 128,682 +0.01(+0.02%)
Feb 06, 2024 39.40 39.59 39.40 39.57 159,318 +0.23(+0.59%)
Feb 05, 2024 39.47 39.47 39.27 39.34 167,540 -0.23(-0.59%)
Feb 02, 2024 39.50 39.63 39.50 39.57 215,158 -0.15(-0.37%)
Feb 01, 2024 39.69 39.75 39.60 39.72 113,597 +0.15(+0.37%)
Jan 31, 2024 39.68 39.75 39.56 39.57 317,189 -0.10(-0.24%)
Jan 30, 2024 39.73 39.73 39.57 39.67 108,301 -0.04(-0.10%)
Jan 29, 2024 39.63 39.73 39.59 39.71 197,517 +0.08(+0.19%)
Jan 26, 2024 39.63 39.68 39.59 39.63 171,936 +0.00(+0.00%)
Jan 25, 2024 39.48 39.65 39.45 39.63 142,518 +0.27(+0.69%)
Jan 24, 2024 39.51 39.51 39.31 39.36 155,086 -0.01(-0.02%)
Jan 23, 2024 39.39 39.39 39.31 39.37 98,904 -0.02(-0.05%)
Jan 22, 2024 39.43 39.51 39.38 39.39 227,664 -0.01(-0.02%)
Jan 19, 2024 39.35 39.40 39.20 39.40 135,185 +0.11(+0.27%)
Jan 18, 2024 39.30 39.31 39.21 39.29 254,602 +0.06(+0.15%)
Jan 17, 2024 39.30 39.30 39.15 39.24 221,517 -0.19(-0.49%)
Jan 16, 2024 39.52 39.54 39.38 39.43 131,092 -0.13(-0.34%)
Jan 12, 2024 39.65 39.70 39.54 39.56 236,898 +0.03(+0.07%)
Jan 11, 2024 39.44 39.57 39.32 39.53 153,976 +0.11(+0.27%)
Jan 10, 2024 39.42 39.47 39.35 39.43 161,395 +0.12(+0.29%)
Jan 09, 2024 39.24 39.37 39.22 39.31 169,724 -0.03(-0.07%)
Jan 08, 2024 39.17 39.34 39.12 39.34 340,986 +0.26(+0.65%)
Jan 05, 2024 39.03 39.25 39.02 39.09 219,396 +0.02(+0.06%)
Jan 04, 2024 39.15 39.19 39.06 39.06 176,027 -0.16(-0.42%)
Jan 03, 2024 39.00 39.29 39.00 39.23 143,872 -0.11(-0.27%)
Jan 02, 2024 39.34 39.36 39.25 39.33 181,615 -0.09(-0.22%)
Dec 29, 2023 39.56 39.66 39.42 39.42 237,660 -0.15(-0.39%)
Dec 28, 2023 39.73 39.73 39.52 39.57 230,013 -0.14(-0.36%)
Dec 27, 2023 39.60 39.77 39.57 39.72 275,493 +0.19(+0.49%)
Dec 26, 2023 39.50 39.56 39.48 39.52 488,421 +0.07(+0.17%)
Dec 22, 2023 39.56 39.60 39.46 39.46 263,076 -0.04(-0.10%)
Dec 21, 2023 39.51 39.53 39.39 39.50 128,322 +0.21(+0.54%)
Dec 20, 2023 39.32 39.48 39.28 39.28 159,142 -0.03(-0.07%)
Dec 19, 2023 39.21 39.36 39.21 39.31 1,034,200 +0.16(+0.42%)
Dec 18, 2023 39.16 39.18 39.03 39.15 449,406 +0.05(+0.12%)
Dec 15, 2023 39.18 39.20 39.03 39.10 349,992 -0.07(-0.18%)
Dec 14, 2023 39.16 39.30 39.10 39.17 305,691 +0.20(+0.52%)
Dec 13, 2023 38.54 39.00 38.47 38.97 421,049 +0.53(+1.37%)
Dec 12, 2023 38.31 38.46 38.23 38.44 306,189 +0.08(+0.20%)
Dec 11, 2023 38.38 38.38 38.24 38.37 377,678 -0.02(-0.05%)
Dec 08, 2023 38.32 38.39 38.27 38.39 198,918 -0.05(-0.12%)
Dec 07, 2023 38.44 38.49 38.37 38.43 222,003 +0.03(+0.07%)
Dec 06, 2023 38.43 38.43 38.34 38.41 289,199 +0.02(+0.05%)
Dec 05, 2023 38.33 38.41 38.27 38.39 270,017 +0.02(+0.05%)
Dec 04, 2023 38.20 38.37 38.19 38.37 272,597 -0.05(-0.12%)
Dec 01, 2023 38.15 38.41 38.02 38.41 167,399 +0.28(+0.72%)
Nov 30, 2023 38.20 38.21 38.00 38.14 204,661 -0.04(-0.10%)
Nov 29, 2023 38.14 38.28 38.08 38.18 266,382 +0.17(+0.45%)
Nov 28, 2023 37.84 38.10 37.81 38.01 347,361 +0.12(+0.33%)
Nov 27, 2023 37.82 37.88 37.77 37.88 197,027 +0.08(+0.20%)
Nov 24, 2023 37.82 37.82 37.77 37.81 62,836 -0.01(-0.03%)
Nov 22, 2023 37.82 37.86 37.72 37.82 119,440 +0.08(+0.20%)
Nov 21, 2023 37.67 37.77 37.67 37.74 296,621 +0.04(+0.11%)
Nov 20, 2023 37.66 37.79 37.59 37.70 194,030 +0.03(+0.09%)
Nov 17, 2023 37.63 37.68 37.54 37.66 148,877 +0.07(+0.18%)
Nov 16, 2023 37.57 37.62 37.50 37.60 132,663 +0.07(+0.18%)
Nov 15, 2023 37.61 37.62 37.49 37.53 175,269 -0.06(-0.15%)
Nov 14, 2023 37.62 37.75 37.59 37.59 211,290 +0.29(+0.79%)
Nov 13, 2023 37.17 37.32 37.17 37.29 190,783 -0.02(-0.05%)
Nov 10, 2023 37.25 37.35 37.22 37.31 131,120 +0.17(+0.46%)
Nov 09, 2023 37.42 37.42 37.12 37.14 187,641 -0.31(-0.84%)
Nov 08, 2023 37.41 37.46 37.35 37.46 306,391 -0.01(-0.03%)
Nov 07, 2023 37.34 37.51 37.29 37.46 984,964 +0.06(+0.15%)
Nov 06, 2023 37.53 37.60 37.36 37.41 169,667 -0.16(-0.43%)
Nov 03, 2023 37.49 37.61 37.37 37.57 148,739 +0.38(+1.02%)
Nov 02, 2023 37.01 37.23 37.01 37.19 166,957 +0.29(+0.80%)
Nov 01, 2023 36.57 36.89 36.57 36.89 59,556 +0.32(+0.88%)
Oct 31, 2023 36.45 36.67 36.45 36.57 635,717 -0.03(-0.08%)
Oct 30, 2023 36.55 36.60 36.46 36.60 251,156 +0.10(+0.28%)
Oct 27, 2023 36.61 36.61 36.39 36.50 448,974 -0.06(-0.15%)
Oct 26, 2023 36.41 36.60 36.36 36.55 213,171 +0.12(+0.34%)
Oct 25, 2023 36.56 36.56 36.37 36.43 130,977 -0.18(-0.49%)
Oct 24, 2023 36.57 36.63 36.47 36.61 164,181 +0.12(+0.34%)
Oct 23, 2023 36.26 36.57 36.21 36.49 131,421 +0.17(+0.47%)
Oct 20, 2023 36.31 36.41 36.27 36.32 147,453 +0.02(+0.05%)
Oct 19, 2023 36.45 36.58 36.28 36.30 272,195 -0.16(-0.44%)
Oct 18, 2023 36.57 36.63 36.41 36.46 267,115 -0.19(-0.51%)
Oct 17, 2023 36.64 36.78 36.58 36.65 120,899 -0.19(-0.51%)
Oct 16, 2023 36.85 36.88 36.79 36.84 176,185 +0.00(+0.00%)
Oct 13, 2023 37.08 37.08 36.80 36.84 121,639 -0.02(-0.05%)
Oct 12, 2023 37.02 37.02 36.77 36.85 334,045 -0.22(-0.58%)
Oct 11, 2023 37.16 37.16 36.88 37.07 208,828 +0.03(+0.08%)
Oct 10, 2023 36.95 37.16 36.93 37.04 202,187 -0.03(-0.08%)
Oct 09, 2023 36.79 37.09 36.79 37.07 84,413 +0.29(+0.79%)
Oct 06, 2023 36.54 36.84 36.50 36.78 119,641 +0.04(+0.10%)
Oct 05, 2023 36.69 36.81 36.65 36.74 128,802 +0.04(+0.10%)
Oct 04, 2023 36.66 36.75 36.54 36.70 614,732 +0.13(+0.36%)
Oct 03, 2023 36.80 36.88 36.56 36.57 280,373 -0.39(-1.05%)
Oct 02, 2023 37.14 37.14 36.91 36.96 146,037 -0.23(-0.63%)
Sep 29, 2023 37.40 37.41 37.16 37.19 81,763 -0.04(-0.10%)
Sep 28, 2023 37.02 37.35 36.97 37.23 158,760 +0.19(+0.51%)
Sep 27, 2023 37.19 37.24 36.98 37.04 182,108 -0.07(-0.20%)
Sep 26, 2023 37.23 37.26 37.08 37.12 434,180 -0.19(-0.50%)
Sep 25, 2023 37.26 37.31 37.25 37.30 198,693 -0.03(-0.08%)
Sep 22, 2023 37.30 37.47 37.30 37.33 183,700 +0.07(+0.18%)
Sep 21, 2023 37.37 37.41 37.27 37.27 150,860 -0.28(-0.75%)
Sep 20, 2023 37.65 37.72 37.52 37.55 181,243 -0.05(-0.12%)
Sep 19, 2023 37.59 37.65 37.54 37.59 144,805 -0.07(-0.20%)
Sep 18, 2023 37.61 37.70 37.60 37.67 189,128 +0.01(+0.02%)
Sep 15, 2023 37.70 37.73 37.62 37.66 99,468 -0.08(-0.22%)
Sep 14, 2023 37.74 37.80 37.69 37.74 218,752 +0.05(+0.12%)
Sep 13, 2023 37.61 37.72 37.60 37.70 113,176 +0.11(+0.30%)
Sep 12, 2023 37.55 37.64 37.53 37.59 232,331 -0.02(-0.05%)
Sep 11, 2023 37.58 37.62 37.52 37.60 84,553 +0.06(+0.15%)
Sep 08, 2023 37.61 37.69 37.51 37.55 543,047 -0.07(-0.17%)
Sep 07, 2023 37.38 37.61 37.38 37.61 173,750 +0.15(+0.40%)
Sep 06, 2023 37.48 37.51 37.33 37.46 97,212 -0.06(-0.15%)
Sep 05, 2023 37.73 37.73 37.45 37.52 291,368 -0.22(-0.59%)
Sep 01, 2023 37.85 37.85 37.63 37.74 259,865 +0.05(+0.14%)
Aug 31, 2023 37.66 37.73 37.61 37.69 167,109 -0.02(-0.05%)
Aug 30, 2023 37.71 37.78 37.66 37.71 178,977 +0.01(+0.02%)
Aug 29, 2023 37.43 37.71 37.43 37.70 109,965 +0.25(+0.67%)
Aug 28, 2023 37.42 37.52 37.38 37.45 464,077 +0.12(+0.32%)
Aug 25, 2023 37.21 37.41 37.17 37.33 144,059 +0.15(+0.40%)
Aug 24, 2023 37.41 37.41 37.15 37.18 156,416 -0.23(-0.62%)
Aug 23, 2023 37.28 37.45 37.21 37.41 126,260 +0.30(+0.80%)
Aug 22, 2023 37.23 37.23 37.08 37.12 130,448 +0.02(+0.05%)
Aug 21, 2023 37.11 37.15 36.98 37.10 351,385 -0.01(-0.03%)
Aug 18, 2023 36.99 37.22 36.99 37.11 391,432 +0.03(+0.08%)
Aug 17, 2023 37.24 37.24 37.01 37.08 274,714 -0.11(-0.30%)
Aug 16, 2023 37.30 37.40 37.19 37.19 190,337 -0.12(-0.32%)
Aug 15, 2023 37.36 37.41 37.28 37.31 203,261 -0.07(-0.20%)
Aug 14, 2023 37.41 37.49 37.32 37.39 100,601 -0.03(-0.07%)
Aug 11, 2023 37.34 37.44 37.31 37.41 104,358 -0.07(-0.20%)
Aug 10, 2023 37.60 37.69 37.35 37.49 143,220 +0.06(+0.15%)
Aug 09, 2023 37.46 37.54 37.37 37.43 107,360 -0.01(-0.02%)
Aug 08, 2023 37.32 37.45 37.27 37.44 121,436 +0.19(+0.52%)
Aug 07, 2023 37.31 37.36 37.15 37.25 211,606 +0.00(+0.00%)
Aug 04, 2023 37.25 37.41 37.21 37.25 194,986 +0.21(+0.56%)
Aug 03, 2023 37.00 37.11 36.95 37.04 145,508 -0.10(-0.26%)
Aug 02, 2023 37.15 37.19 37.02 37.14 244,986 -0.16(-0.42%)
Aug 01, 2023 37.36 37.38 37.21 37.29 230,872 -0.24(-0.64%)
Jul 31, 2023 37.41 37.56 37.41 37.54 184,577 +0.17(+0.44%)
Jul 28, 2023 37.30 37.37 37.24 37.37 133,928 +0.27(+0.72%)
Jul 27, 2023 37.56 37.60 37.03 37.10 277,200 -0.37(-0.98%)
Jul 26, 2023 37.23 37.52 37.23 37.47 145,814 +0.20(+0.54%)
Jul 25, 2023 37.30 37.35 37.23 37.27 163,706 -0.03(-0.07%)
Jul 24, 2023 37.43 37.47 37.30 37.30 225,167 -0.07(-0.20%)
Jul 21, 2023 37.32 37.42 37.30 37.37 189,104 +0.10(+0.27%)
Jul 20, 2023 37.30 37.31 37.15 37.27 96,181 -0.14(-0.37%)
Jul 19, 2023 37.43 37.48 37.38 37.41 129,455 +0.02(+0.06%)
Jul 18, 2023 37.32 37.43 37.29 37.38 201,828 +0.12(+0.31%)
Jul 17, 2023 37.21 37.36 37.17 37.27 350,741 +0.01(+0.02%)
Jul 14, 2023 37.46 37.47 37.21 37.26 126,503 -0.24(-0.64%)
Jul 13, 2023 37.37 37.51 37.33 37.50 245,214 +0.30(+0.79%)
Jul 12, 2023 37.19 37.25 37.14 37.20 287,750 +0.27(+0.72%)
Jul 11, 2023 36.84 36.94 36.78 36.94 186,252 +0.19(+0.53%)
Jul 10, 2023 36.63 36.81 36.63 36.74 218,252 +0.13(+0.35%)
Jul 07, 2023 36.57 36.83 36.56 36.61 159,276 +0.00(+0.00%)
Jul 06, 2023 36.55 36.62 36.46 36.61 94,851 -0.22(-0.60%)
Jul 05, 2023 36.90 36.91 36.79 36.84 310,562 -0.13(-0.36%)
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.