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 (%)
Jan 29, 2021	38.68	38.72	38.54	38.55	15,050	-0.09(-0.24%)
Jan 28, 2021	38.78	38.80	38.65	38.65	5,745	+0.08(+0.20%)
Jan 27, 2021	38.57	38.72	38.53	38.57	25,244	-0.19(-0.48%)
Jan 26, 2021	38.74	38.78	38.72	38.76	14,450	-0.02(-0.05%)
Jan 25, 2021	38.79	38.79	38.66	38.78	30,093	-0.01(-0.03%)
Jan 22, 2021	38.78	38.84	38.74	38.79	21,427	-0.06(-0.16%)
Jan 21, 2021	38.90	38.90	38.80	38.85	9,297	-0.03(-0.08%)
Jan 20, 2021	38.87	38.88	38.76	38.88	399,686	+0.13(+0.32%)
Jan 19, 2021	38.70	38.76	38.62	38.76	20,212	+0.14(+0.37%)
Jan 15, 2021	38.63	38.69	38.56	38.61	10,330	-0.00(-0.01%)
Jan 14, 2021	38.69	38.70	38.59	38.62	28,823	+0.01(+0.04%)
Jan 13, 2021	38.52	38.61	38.52	38.60	73,639	+0.09(+0.24%)
Jan 12, 2021	38.44	38.54	38.37	38.51	13,742	+0.05(+0.14%)
Jan 11, 2021	38.48	38.54	38.43	38.46	11,041	-0.13(-0.33%)
Jan 08, 2021	38.59	38.63	38.49	38.58	41,451	+0.04(+0.10%)
Jan 07, 2021	38.56	38.58	38.48	38.55	16,125	+0.14(+0.36%)
Jan 06, 2021	38.41	38.56	38.40	38.41	91,821	-0.07(-0.17%)
Jan 05, 2021	38.35	38.49	38.35	38.47	249,530	+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.