Skip to main content

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

41.11 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.15 41.19 41.11 41.11 193,243 -0.05(-0.12%)
Dec 30, 2021 41.22 41.22 41.12 41.16 149,961 +0.00(+0.00%)
Dec 29, 2021 41.23 41.23 41.15 41.16 74,228 -0.04(-0.10%)
Dec 28, 2021 41.31 41.31 41.17 41.20 238,966 -0.05(-0.12%)
Dec 27, 2021 41.27 41.30 41.23 41.25 1,155,999 +0.01(+0.03%)
Dec 23, 2021 41.17 41.27 41.15 41.24 382,849 +0.12(+0.30%)
Dec 22, 2021 41.03 41.14 41.01 41.12 131,271 +0.08(+0.20%)
Dec 21, 2021 40.93 41.03 40.86 41.03 175,384 +0.20(+0.49%)
Dec 20, 2021 40.73 40.84 40.67 40.83 309,506 -0.03(-0.08%)
Dec 17, 2021 40.86 40.91 40.74 40.86 104,255 -0.01(-0.03%)
Dec 16, 2021 40.98 40.98 40.84 40.88 63,487 -0.12(-0.28%)
Dec 15, 2021 40.78 41.00 40.74 40.99 183,282 +0.21(+0.51%)
Dec 14, 2021 40.79 40.82 40.64 40.78 90,364 -0.07(-0.16%)
Dec 13, 2021 40.87 40.89 40.81 40.85 135,825 -0.01(-0.02%)
Dec 10, 2021 40.84 40.86 40.76 40.86 269,720 +0.13(+0.33%)
Dec 09, 2021 40.88 40.90 40.69 40.73 68,935 -0.22(-0.53%)
Dec 08, 2021 40.93 40.95 40.85 40.94 113,141 +0.03(+0.08%)
Dec 07, 2021 40.87 41.02 40.83 40.91 620,227 +0.21(+0.51%)
Dec 06, 2021 40.52 40.78 40.52 40.70 138,576 +0.21(+0.52%)
Dec 03, 2021 40.53 40.53 40.38 40.49 45,310 +0.01(+0.03%)
Dec 02, 2021 40.21 40.51 40.21 40.48 26,671 +0.29(+0.71%)
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.