Skip to main content

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

41.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.93 35.95 35.89 35.93 12,032 -0.00(-0.01%)
Dec 30, 2019 35.98 35.98 35.90 35.93 13,563 -0.04(-0.10%)
Dec 27, 2019 35.98 35.98 35.95 35.97 14,195 +0.01(+0.02%)
Dec 26, 2019 35.93 35.96 35.92 35.96 25,954 +0.07(+0.21%)
Dec 24, 2019 35.89 35.90 35.87 35.89 3,650 -0.01(-0.04%)
Dec 23, 2019 35.93 35.93 35.87 35.90 67,396 +0.07(+0.19%)
Dec 20, 2019 35.95 35.97 35.83 35.83 60,433 -0.02(-0.06%)
Dec 19, 2019 35.84 35.87 35.84 35.86 16,922 +0.03(+0.08%)
Dec 18, 2019 35.81 35.86 35.75 35.83 44,106 +0.09(+0.25%)
Dec 17, 2019 35.57 35.74 35.57 35.74 25,239 +0.18(+0.50%)
Dec 16, 2019 35.58 35.58 35.52 35.56 54,410 +0.07(+0.20%)
Dec 13, 2019 35.42 35.52 35.42 35.49 157,507 +0.08(+0.22%)
Dec 12, 2019 35.37 35.44 35.32 35.42 27,943 +0.13(+0.35%)
Dec 11, 2019 35.24 35.29 35.20 35.29 55,292 +0.13(+0.37%)
Dec 10, 2019 35.09 35.17 35.09 35.16 13,015 +0.06(+0.16%)
Dec 09, 2019 35.05 35.11 35.02 35.11 93,988 -0.00(-0.00%)
Dec 06, 2019 35.06 35.11 35.05 35.11 278,322 +0.12(+0.34%)
Dec 05, 2019 34.97 35.00 34.95 34.99 45,800 +0.03(+0.08%)
Dec 04, 2019 34.94 34.96 34.93 34.96 18,228 +0.08(+0.23%)
Dec 03, 2019 34.79 34.89 34.77 34.88 137,296 +0.00(+0.00%)
Dec 02, 2019 34.94 34.94 34.76 34.88 119,425 -0.05(-0.15%)
Nov 29, 2019 34.98 34.98 34.93 34.93 13,245 -0.04(-0.13%)
Nov 27, 2019 34.92 34.99 34.91 34.98 35,503 +0.03(+0.08%)
Nov 26, 2019 34.93 34.97 34.91 34.95 36,887 +0.05(+0.16%)
Nov 25, 2019 34.88 34.91 34.83 34.89 40,367 +0.06(+0.18%)
Nov 22, 2019 34.82 34.84 34.78 34.83 28,675 +0.06(+0.18%)
Nov 21, 2019 34.76 34.78 34.71 34.76 41,921 -0.02(-0.06%)
Nov 20, 2019 34.83 34.84 34.74 34.79 18,803 -0.06(-0.17%)
Nov 19, 2019 34.91 34.91 34.82 34.84 215,435 -0.09(-0.26%)
Nov 18, 2019 34.98 34.98 34.93 34.94 40,267 -0.06(-0.17%)
Nov 15, 2019 35.01 35.02 34.98 35.00 159,628 +0.07(+0.20%)
Nov 14, 2019 35.02 35.02 34.92 34.93 125,575 -0.04(-0.12%)
Nov 13, 2019 35.01 35.01 34.93 34.97 30,370 -0.02(-0.04%)
Nov 12, 2019 35.03 35.03 34.98 34.98 19,924 +0.01(+0.02%)
Nov 11, 2019 34.97 35.01 34.97 34.98 19,174 -0.07(-0.20%)
Nov 08, 2019 35.06 35.08 34.96 35.05 288,395 +0.00(+0.00%)
Nov 07, 2019 35.05 35.09 35.02 35.04 27,890 +0.02(+0.06%)
Nov 06, 2019 35.01 35.03 35.01 35.02 22,769 -0.01(-0.02%)
Nov 05, 2019 35.12 35.12 35.01 35.03 13,675 -0.06(-0.16%)
Nov 04, 2019 35.11 35.12 35.07 35.09 25,510 +0.06(+0.18%)
Nov 01, 2019 34.92 35.05 34.92 35.02 44,925 +0.13(+0.36%)
Oct 31, 2019 34.97 34.98 34.89 34.90 43,386 -0.10(-0.29%)
Oct 30, 2019 35.06 35.06 34.95 35.00 138,697 -0.05(-0.15%)
Oct 29, 2019 35.10 35.11 35.05 35.05 328,868 -0.04(-0.13%)
Oct 28, 2019 35.10 35.12 35.10 35.10 60,482 -0.01(-0.03%)
Oct 25, 2019 35.07 35.12 35.05 35.11 11,531 +0.08(+0.24%)
Oct 24, 2019 35.05 35.05 35.01 35.02 14,307 +0.01(+0.02%)
Oct 23, 2019 35.00 35.02 34.96 35.02 18,680 +0.05(+0.15%)
Oct 22, 2019 34.99 34.99 34.96 34.96 42,468 -0.03(-0.08%)
Oct 21, 2019 35.02 35.02 34.95 34.99 19,183 +0.03(+0.08%)
Oct 18, 2019 35.00 35.00 34.94 34.96 38,713 -0.01(-0.04%)
Oct 17, 2019 34.94 35.00 34.94 34.98 368,135 +0.03(+0.07%)
Oct 16, 2019 34.94 34.96 34.90 34.95 164,958 +0.01(+0.02%)
Oct 15, 2019 34.93 35.00 34.91 34.95 31,360 +0.02(+0.06%)
Oct 14, 2019 34.94 34.96 34.89 34.92 15,801 +0.02(+0.06%)
Oct 11, 2019 34.90 34.96 34.84 34.90 33,771 +0.15(+0.43%)
Oct 10, 2019 34.77 34.82 34.74 34.75 11,651 +0.01(+0.04%)
Oct 09, 2019 34.78 34.78 34.70 34.74 30,122 +0.12(+0.36%)
Oct 08, 2019 34.69 34.69 34.61 34.62 9,944 -0.14(-0.42%)
Oct 07, 2019 34.80 34.81 34.75 34.76 27,549 -0.04(-0.12%)
Oct 04, 2019 34.79 34.85 34.75 34.80 18,807 +0.08(+0.23%)
Oct 03, 2019 34.74 34.75 34.57 34.72 127,030 +0.01(+0.04%)
Oct 02, 2019 34.91 34.91 34.67 34.71 66,217 -0.21(-0.61%)
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.