Skip to main content

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

41.45 +0.04 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.97 38.98 38.92 38.95 75,595 -0.04(-0.10%)
Oct 28, 2021 38.90 39.00 38.90 38.99 89,084 +0.09(+0.22%)
Oct 27, 2021 38.98 38.97 38.90 38.90 69,600 -0.04(-0.10%)
Oct 26, 2021 38.94 38.94 61,982 +0.04(+0.10%)
Oct 25, 2021 38.89 38.95 38.87 38.90 265,294 +0.02(+0.05%)
Oct 22, 2021 38.94 38.96 38.88 38.89 121,746 -0.07(-0.19%)
Oct 21, 2021 39.05 39.05 38.93 38.96 45,853 -0.09(-0.22%)
Oct 20, 2021 39.04 39.05 39.01 39.05 92,466 +0.02(+0.05%)
Oct 19, 2021 38.98 39.03 38.98 39.03 127,852 +0.08(+0.20%)
Oct 18, 2021 38.92 39.01 38.88 38.95 68,310 -0.07(-0.18%)
Oct 15, 2021 39.11 39.11 38.99 39.02 29,946 -0.02(-0.06%)
Oct 14, 2021 38.96 39.05 38.96 39.05 43,416 +0.21(+0.55%)
Oct 13, 2021 38.80 38.84 38.74 38.83 417,675 +0.06(+0.16%)
Oct 12, 2021 38.73 38.81 38.72 38.77 15,536 +0.13(+0.33%)
Oct 11, 2021 38.76 38.83 38.65 38.65 38,193 -0.15(-0.38%)
Oct 08, 2021 38.83 38.87 38.80 38.80 237,096 -0.09(-0.24%)
Oct 07, 2021 38.95 39.00 38.87 38.89 58,208 +0.01(+0.03%)
Oct 06, 2021 38.83 38.91 38.76 38.88 32,175 -0.02(-0.05%)
Oct 05, 2021 38.94 38.97 38.85 38.90 39,450 -0.01(-0.02%)
Oct 04, 2021 39.00 39.00 38.83 38.90 51,984 -0.11(-0.28%)
Oct 01, 2021 39.03 39.09 38.90 39.01 119,246 +0.04(+0.11%)
Sep 30, 2021 39.02 39.04 38.90 38.97 29,494 -0.05(-0.12%)
Sep 29, 2021 39.00 39.06 38.94 39.02 72,245 +0.09(+0.22%)
Sep 28, 2021 39.04 39.04 38.93 38.93 85,841 -0.18(-0.45%)
Sep 27, 2021 39.08 39.12 39.06 39.11 71,562 -0.04(-0.11%)
Sep 24, 2021 39.17 39.17 39.11 39.15 31,177 -0.04(-0.10%)
Sep 23, 2021 39.23 39.27 39.16 39.19 45,129 +0.05(+0.14%)
Sep 22, 2021 39.17 39.22 39.11 39.13 65,913 +0.07(+0.18%)
Sep 21, 2021 39.06 39.08 39.00 39.06 13,511 +0.01(+0.02%)
Sep 20, 2021 38.99 39.06 38.94 39.06 94,759 -0.09(-0.24%)
Sep 17, 2021 39.20 39.20 39.12 39.15 332,526 -0.08(-0.20%)
Sep 16, 2021 39.22 39.24 39.10 39.23 113,699 +0.02(+0.06%)
Sep 15, 2021 39.17 39.24 39.14 39.20 118,480 +0.11(+0.28%)
Sep 14, 2021 39.14 39.16 39.06 39.10 77,069 -0.02(-0.04%)
Sep 13, 2021 39.03 39.11 38.99 39.11 37,311 +0.10(+0.26%)
Sep 10, 2021 39.13 39.13 38.99 39.01 50,787 -0.04(-0.10%)
Sep 09, 2021 39.05 39.08 39.00 39.05 173,165 +0.02(+0.04%)
Sep 08, 2021 39.02 39.04 38.95 39.03 140,668 +0.09(+0.22%)
Sep 07, 2021 39.10 39.10 38.95 38.95 32,296 -0.13(-0.32%)
Sep 03, 2021 39.06 39.10 39.05 39.07 63,002 -0.01(-0.02%)
Sep 02, 2021 39.03 39.10 39.03 39.08 163,316 +0.05(+0.14%)
Sep 01, 2021 39.03 39.05 38.97 39.02 146,402 +0.06(+0.15%)
Aug 31, 2021 38.97 39.00 38.94 38.96 140,900 +0.00(+0.00%)
Aug 30, 2021 38.93 38.98 38.91 38.96 311,082 +0.05(+0.12%)
Aug 27, 2021 38.83 38.93 38.82 38.92 269,803 +0.11(+0.29%)
Aug 26, 2021 38.84 38.84 38.75 38.80 104,362 -0.02(-0.05%)
Aug 25, 2021 38.82 38.84 38.78 38.82 558,779 +0.06(+0.16%)
Aug 24, 2021 38.71 38.79 38.71 38.76 67,276 +0.08(+0.21%)
Aug 23, 2021 38.63 38.69 38.63 38.68 106,841 +0.09(+0.23%)
Aug 20, 2021 38.52 38.61 38.52 38.59 177,284 +0.08(+0.20%)
Aug 19, 2021 38.41 38.56 38.41 38.51 83,529 -0.01(-0.02%)
Aug 18, 2021 38.61 38.65 38.51 38.52 36,833 -0.11(-0.28%)
Aug 17, 2021 38.64 38.64 38.56 38.63 45,957 -0.04(-0.09%)
Aug 16, 2021 38.68 38.68 38.62 38.67 35,264 -0.00(-0.01%)
Aug 13, 2021 38.64 38.68 38.61 38.67 76,488 +0.05(+0.14%)
Aug 12, 2021 38.53 38.61 38.52 38.61 178,600 +0.05(+0.12%)
Aug 11, 2021 38.47 38.58 38.47 38.57 109,793 +0.10(+0.26%)
Aug 10, 2021 38.57 38.58 38.47 38.47 25,972 -0.12(-0.30%)
Aug 09, 2021 38.65 38.65 38.57 38.58 63,105 -0.09(-0.22%)
Aug 06, 2021 38.68 38.71 38.65 38.67 40,489 -0.02(-0.06%)
Aug 05, 2021 38.64 38.69 38.63 38.69 164,053 +0.05(+0.12%)
Aug 04, 2021 38.65 38.70 38.63 38.65 57,069 -0.09(-0.24%)
Aug 03, 2021 38.72 38.74 38.67 38.74 33,739 +0.05(+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.