Skip to main content

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

41.11 -0.06 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.63 40.64 40.56 40.56 267,549 -0.08(-0.20%)
Jul 29, 2021 40.56 40.69 40.56 40.64 52,995 +0.06(+0.14%)
Jul 28, 2021 40.55 40.61 40.51 40.59 511,109 +0.01(+0.02%)
Jul 27, 2021 40.50 40.59 40.47 40.58 238,585 -0.02(-0.04%)
Jul 26, 2021 40.64 40.66 40.57 40.60 201,341 -0.06(-0.16%)
Jul 23, 2021 40.60 40.67 40.60 40.66 84,560 +0.10(+0.25%)
Jul 22, 2021 40.53 40.60 40.51 40.56 118,478 +0.02(+0.05%)
Jul 21, 2021 40.45 40.56 40.45 40.54 95,582 +0.09(+0.22%)
Jul 20, 2021 40.30 40.45 40.26 40.45 114,044 +0.17(+0.42%)
Jul 19, 2021 40.41 40.43 40.23 40.28 585,821 -0.29(-0.72%)
Jul 16, 2021 40.61 40.64 40.56 40.57 92,062 -0.06(-0.14%)
Jul 15, 2021 40.61 40.63 40.57 40.63 551,525 -0.01(-0.02%)
Jul 14, 2021 40.63 40.67 40.58 40.64 31,836 +0.07(+0.18%)
Jul 13, 2021 40.62 40.69 40.56 40.56 36,475 -0.10(-0.26%)
Jul 12, 2021 40.67 40.70 40.64 40.67 26,772 -0.02(-0.06%)
Jul 09, 2021 40.64 40.70 40.64 40.69 17,004 +0.06(+0.14%)
Jul 08, 2021 40.63 40.66 40.60 40.64 52,243 -0.06(-0.14%)
Jul 07, 2021 40.69 40.72 40.63 40.69 111,957 +0.02(+0.04%)
Jul 06, 2021 40.66 40.68 40.61 40.68 47,150 +0.01(+0.02%)
Jul 02, 2021 40.63 40.67 40.61 40.67 41,470 +0.06(+0.16%)
Jul 01, 2021 40.58 40.61 40.57 40.60 23,742 +0.07(+0.17%)
Jun 30, 2021 40.52 40.55 40.51 40.53 111,304 +0.02(+0.04%)
Jun 29, 2021 40.55 40.55 40.50 40.52 77,035 +0.00(+0.00%)
Jun 28, 2021 40.54 40.54 40.46 40.52 287,725 +0.03(+0.06%)
Jun 25, 2021 40.51 40.52 40.48 40.49 58,640 +0.02(+0.05%)
Jun 24, 2021 40.47 40.48 40.45 40.47 42,081 +0.07(+0.17%)
Jun 23, 2021 40.42 40.45 40.38 40.41 16,339 +0.04(+0.10%)
Jun 22, 2021 40.35 40.41 40.29 40.37 117,334 +0.05(+0.13%)
Jun 21, 2021 40.28 40.36 40.26 40.31 42,388 +0.02(+0.05%)
Jun 18, 2021 40.27 40.32 40.23 40.29 150,485 -0.02(-0.04%)
Jun 17, 2021 40.34 40.35 40.30 40.31 47,413 +0.00(+0.00%)
Jun 16, 2021 40.31 40.39 40.23 40.31 28,907 -0.02(-0.06%)
Jun 15, 2021 40.31 40.34 40.30 40.33 26,225 +0.04(+0.10%)
Jun 14, 2021 40.34 40.35 40.29 40.29 36,400 -0.03(-0.08%)
Jun 11, 2021 40.34 40.36 40.32 40.32 12,625 +0.00(+0.00%)
Jun 10, 2021 40.31 40.33 40.28 40.32 90,109 +0.08(+0.20%)
Jun 09, 2021 40.26 40.27 40.21 40.24 81,325 +0.04(+0.10%)
Jun 08, 2021 40.24 40.24 40.15 40.20 37,869 +0.04(+0.10%)
Jun 07, 2021 40.16 40.18 40.11 40.16 18,286 +0.05(+0.12%)
Jun 04, 2021 40.07 40.15 40.07 40.11 27,114 +0.06(+0.16%)
Jun 03, 2021 39.99 40.08 39.99 40.05 100,002 -0.04(-0.10%)
Jun 02, 2021 40.04 40.12 40.03 40.09 11,348 +0.06(+0.16%)
Jun 01, 2021 40.00 40.05 39.98 40.03 32,957 +0.13(+0.33%)
May 28, 2021 40.00 40.00 39.89 39.89 38,924 -0.06(-0.16%)
May 27, 2021 40.01 40.02 39.95 39.96 36,088 +0.04(+0.10%)
May 26, 2021 39.93 39.97 39.87 39.92 93,615 -0.01(-0.02%)
May 25, 2021 39.96 39.97 39.92 39.93 34,639 -0.02(-0.05%)
May 24, 2021 39.91 39.97 39.90 39.95 19,054 +0.11(+0.27%)
May 21, 2021 39.85 39.86 39.81 39.84 16,152 +0.05(+0.13%)
May 20, 2021 39.69 39.83 39.69 39.79 39,240 +0.11(+0.26%)
May 19, 2021 39.68 39.78 39.64 39.68 70,323 -0.10(-0.25%)
May 18, 2021 39.81 39.86 39.78 39.78 29,429 -0.05(-0.12%)
May 17, 2021 39.90 39.92 39.81 39.83 32,187 -0.05(-0.12%)
May 14, 2021 39.84 39.91 39.84 39.88 36,537 +0.13(+0.32%)
May 13, 2021 39.68 39.86 39.68 39.75 10,943 +0.10(+0.26%)
May 12, 2021 39.81 39.81 39.65 39.65 9,337 -0.18(-0.46%)
May 11, 2021 39.80 39.89 39.75 39.83 118,722 -0.08(-0.21%)
May 10, 2021 39.94 39.98 39.91 39.91 80,251 -0.07(-0.18%)
May 07, 2021 39.99 40.01 39.96 39.98 14,925 +0.03(+0.07%)
May 06, 2021 39.94 39.97 39.92 39.95 16,475 +0.02(+0.05%)
May 05, 2021 39.89 39.97 39.85 39.93 27,289 +0.08(+0.20%)
May 04, 2021 39.86 39.87 39.79 39.85 22,189 -0.06(-0.14%)
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.