Skip to main content

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

40.54 +0.13 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.47 35.48 35.39 35.43 5,351 -0.03(-0.09%)
Aug 28, 2020 35.51 35.51 35.45 35.46 35,146 +0.03(+0.08%)
Aug 27, 2020 35.49 35.87 35.39 35.44 56,153 +0.01(+0.02%)
Aug 26, 2020 35.45 35.66 35.42 35.43 168,217 +0.03(+0.07%)
Aug 25, 2020 35.45 35.45 35.31 35.40 32,298 +0.06(+0.16%)
Aug 24, 2020 35.26 35.34 35.26 35.34 12,828 +0.16(+0.44%)
Aug 21, 2020 35.16 35.24 34.94 35.19 14,111 +0.05(+0.14%)
Aug 20, 2020 35.01 35.15 35.01 35.14 14,033 +0.02(+0.04%)
Aug 19, 2020 35.11 35.18 35.09 35.12 9,990 -0.10(-0.28%)
Aug 18, 2020 35.15 35.23 35.08 35.22 24,484 -0.01(-0.02%)
Aug 17, 2020 34.97 35.23 34.97 35.23 36,997 +0.27(+0.78%)
Aug 14, 2020 34.94 35.01 34.83 34.96 88,798 -0.12(-0.33%)
Aug 13, 2020 35.09 35.20 35.05 35.07 12,445 -0.04(-0.10%)
Aug 12, 2020 35.15 35.21 35.10 35.11 9,135 +0.06(+0.16%)
Aug 11, 2020 35.25 35.30 35.02 35.05 59,500 -0.18(-0.52%)
Aug 10, 2020 35.26 35.29 35.20 35.24 7,987 -0.03(-0.08%)
Aug 07, 2020 35.30 35.41 35.17 35.27 16,508 +0.03(+0.07%)
Aug 06, 2020 35.18 35.45 35.18 35.24 11,921 +0.05(+0.14%)
Aug 05, 2020 35.18 35.27 35.13 35.19 12,093 +0.12(+0.35%)
Aug 04, 2020 35.10 35.14 35.03 35.07 10,866 -0.04(-0.11%)
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.