Skip to main content

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

40.49 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.03 34.04 33.95 33.98 21,200 +0.01(+0.02%)
Aug 29, 2019 34.08 34.08 33.98 33.98 11,344 +0.06(+0.17%)
Aug 28, 2019 33.88 33.94 33.85 33.92 6,673 +0.08(+0.22%)
Aug 27, 2019 33.91 33.91 33.80 33.84 16,206 -0.00(-0.01%)
Aug 26, 2019 33.83 33.85 33.77 33.85 10,576 +0.22(+0.67%)
Aug 23, 2019 33.83 33.83 33.62 33.62 6,687 -0.19(-0.58%)
Aug 22, 2019 33.88 33.88 33.77 33.82 14,200 +0.05(+0.16%)
Aug 21, 2019 33.80 33.82 33.74 33.77 21,426 +0.11(+0.32%)
Aug 20, 2019 33.66 33.68 33.66 33.66 10,300 -0.02(-0.05%)
Aug 19, 2019 33.70 33.70 33.64 33.67 20,320 +0.11(+0.33%)
Aug 16, 2019 33.57 33.60 33.52 33.56 14,797 +0.13(+0.38%)
Aug 15, 2019 33.43 33.45 33.36 33.44 19,483 +0.11(+0.33%)
Aug 14, 2019 33.51 33.51 33.32 33.33 14,342 -0.32(-0.95%)
Aug 13, 2019 33.67 33.67 33.62 33.65 4,176 +0.13(+0.39%)
Aug 12, 2019 33.58 33.58 33.50 33.52 16,825 -0.09(-0.27%)
Aug 09, 2019 33.70 33.70 33.53 33.61 17,074 -0.04(-0.13%)
Aug 08, 2019 33.62 33.66 33.58 33.65 20,320 +0.10(+0.29%)
Aug 07, 2019 33.45 33.56 33.38 33.55 14,072 -0.00(-0.00%)
Aug 06, 2019 33.50 33.57 33.46 33.55 16,402 +0.19(+0.58%)
Aug 05, 2019 33.46 33.46 33.29 33.36 16,456 -0.40(-1.17%)
Aug 02, 2019 33.71 33.78 33.66 33.76 29,026 +0.01(+0.03%)
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.