Indicators

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

40.45 -0.08 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	38.41	38.45	38.27	38.28	15,156	-0.09(-0.24%)
Jan 28, 2021	38.50	38.53	38.38	38.38	5,786	+0.08(+0.20%)
Jan 27, 2021	38.30	38.45	38.26	38.30	25,422	-0.19(-0.48%)
Jan 26, 2021	38.47	38.51	38.45	38.48	14,552	-0.02(-0.05%)
Jan 25, 2021	38.52	38.52	38.39	38.50	30,305	-0.01(-0.03%)
Jan 22, 2021	38.51	38.57	38.47	38.52	21,578	-0.06(-0.16%)
Jan 21, 2021	38.63	38.63	38.53	38.58	9,363	-0.03(-0.08%)
Jan 20, 2021	38.59	38.61	38.49	38.61	402,503	+0.12(+0.32%)
Jan 19, 2021	38.43	38.49	38.35	38.48	20,355	+0.14(+0.37%)
Jan 15, 2021	38.36	38.41	38.29	38.34	10,403	-0.00(-0.01%)
Jan 14, 2021	38.41	38.43	38.32	38.35	29,026	+0.01(+0.04%)
Jan 13, 2021	38.25	38.34	38.25	38.33	74,158	+0.09(+0.24%)
Jan 12, 2021	38.17	38.27	38.10	38.24	13,839	+0.05(+0.14%)
Jan 11, 2021	38.21	38.27	38.16	38.19	11,119	-0.12(-0.33%)
Jan 08, 2021	38.32	38.36	38.22	38.31	41,743	+0.04(+0.10%)
Jan 07, 2021	38.29	38.31	38.21	38.28	16,238	+0.14(+0.36%)
Jan 06, 2021	38.14	38.29	38.13	38.14	92,468	-0.07(-0.17%)
Jan 05, 2021	38.08	38.22	38.08	38.20	251,289	+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.