Skip to main content

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

41.62 +0.18 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.97 38.97 38.91 38.95 75,598 -0.04(-0.10%)
Oct 28, 2021 38.90 39.00 38.90 38.99 89,087 +0.09(+0.22%)
Oct 27, 2021 38.97 38.97 38.90 38.90 69,603 -0.04(-0.10%)
Oct 26, 2021 38.94 38.94 61,985 +0.04(+0.10%)
Oct 25, 2021 38.89 38.95 38.86 38.90 265,303 +0.02(+0.05%)
Oct 22, 2021 38.94 38.96 38.88 38.88 121,750 -0.07(-0.19%)
Oct 21, 2021 39.04 39.05 38.93 38.96 45,854 -0.09(-0.22%)
Oct 20, 2021 39.04 39.04 39.01 39.04 92,469 +0.02(+0.05%)
Oct 19, 2021 38.97 39.03 38.97 39.03 127,856 +0.08(+0.20%)
Oct 18, 2021 38.92 39.01 38.88 38.95 68,312 -0.07(-0.18%)
Oct 15, 2021 39.11 39.11 38.99 39.02 29,947 -0.02(-0.06%)
Oct 14, 2021 38.96 39.05 38.96 39.04 43,417 +0.21(+0.55%)
Oct 13, 2021 38.79 38.84 38.74 38.83 417,689 +0.06(+0.16%)
Oct 12, 2021 38.73 38.80 38.72 38.77 15,536 +0.13(+0.33%)
Oct 11, 2021 38.75 38.83 38.64 38.64 38,194 -0.15(-0.38%)
Oct 08, 2021 38.83 38.87 38.79 38.79 237,104 -0.09(-0.24%)
Oct 07, 2021 38.95 39.00 38.87 38.89 58,210 +0.01(+0.03%)
Oct 06, 2021 38.83 38.91 38.75 38.88 32,176 -0.02(-0.05%)
Oct 05, 2021 38.94 38.97 38.85 38.90 39,451 -0.01(-0.02%)
Oct 04, 2021 39.00 39.00 38.83 38.90 51,986 -0.11(-0.28%)
Oct 01, 2021 39.03 39.08 38.90 39.01 119,250 +0.04(+0.11%)
Sep 30, 2021 39.02 39.04 38.90 38.97 29,495 -0.05(-0.12%)
Sep 29, 2021 39.00 39.05 38.93 39.02 72,247 +0.09(+0.22%)
Sep 28, 2021 39.04 39.04 38.92 38.93 85,844 -0.18(-0.45%)
Sep 27, 2021 39.08 39.12 39.05 39.11 71,564 -0.04(-0.11%)
Sep 24, 2021 39.16 39.17 39.11 39.15 31,178 -0.04(-0.10%)
Sep 23, 2021 39.23 39.27 39.16 39.19 45,131 +0.05(+0.14%)
Sep 22, 2021 39.17 39.22 39.11 39.13 65,915 +0.07(+0.18%)
Sep 21, 2021 39.05 39.08 39.00 39.06 13,512 +0.01(+0.02%)
Sep 20, 2021 38.99 39.06 38.94 39.05 94,762 -0.09(-0.24%)
Sep 17, 2021 39.20 39.20 39.11 39.15 332,538 -0.08(-0.20%)
Sep 16, 2021 39.22 39.23 39.10 39.23 113,703 +0.02(+0.06%)
Sep 15, 2021 39.17 39.24 39.13 39.20 118,484 +0.11(+0.28%)
Sep 14, 2021 39.14 39.16 39.06 39.09 77,072 -0.02(-0.04%)
Sep 13, 2021 39.03 39.11 38.99 39.11 37,312 +0.10(+0.26%)
Sep 10, 2021 39.13 39.13 38.98 39.01 50,789 -0.04(-0.10%)
Sep 09, 2021 39.05 39.08 39.00 39.05 173,171 +0.02(+0.04%)
Sep 08, 2021 39.02 39.04 38.95 39.03 140,673 +0.09(+0.22%)
Sep 07, 2021 39.09 39.09 38.95 38.95 32,297 -0.13(-0.32%)
Sep 03, 2021 39.05 39.10 39.05 39.07 63,004 -0.01(-0.02%)
Sep 02, 2021 39.03 39.09 39.03 39.08 163,322 +0.05(+0.14%)
Sep 01, 2021 39.03 39.05 38.97 39.02 146,407 +0.06(+0.15%)
Aug 31, 2021 38.97 38.99 38.94 38.96 140,905 +0.00(+0.00%)
Aug 30, 2021 38.93 38.98 38.91 38.96 311,092 +0.05(+0.12%)
Aug 27, 2021 38.83 38.93 38.82 38.92 269,813 +0.11(+0.29%)
Aug 26, 2021 38.84 38.84 38.75 38.80 104,366 -0.02(-0.05%)
Aug 25, 2021 38.82 38.84 38.78 38.82 558,798 +0.06(+0.16%)
Aug 24, 2021 38.71 38.79 38.71 38.76 67,278 +0.08(+0.21%)
Aug 23, 2021 38.63 38.69 38.63 38.68 106,844 +0.09(+0.23%)
Aug 20, 2021 38.52 38.61 38.52 38.59 177,290 +0.08(+0.20%)
Aug 19, 2021 38.41 38.56 38.41 38.51 83,532 -0.01(-0.02%)
Aug 18, 2021 38.61 38.64 38.51 38.52 36,834 -0.11(-0.28%)
Aug 17, 2021 38.64 38.64 38.56 38.63 45,959 -0.04(-0.09%)
Aug 16, 2021 38.68 38.68 38.62 38.66 35,265 -0.00(-0.01%)
Aug 13, 2021 38.64 38.68 38.61 38.67 76,490 +0.05(+0.14%)
Aug 12, 2021 38.53 38.61 38.52 38.61 178,607 +0.05(+0.12%)
Aug 11, 2021 38.46 38.57 38.46 38.57 109,797 +0.10(+0.26%)
Aug 10, 2021 38.57 38.58 38.46 38.46 25,973 -0.12(-0.30%)
Aug 09, 2021 38.65 38.65 38.57 38.58 63,107 -0.09(-0.22%)
Aug 06, 2021 38.68 38.71 38.65 38.67 40,490 -0.02(-0.06%)
Aug 05, 2021 38.64 38.69 38.63 38.69 164,058 +0.05(+0.12%)
Aug 04, 2021 38.65 38.70 38.63 38.64 57,071 -0.09(-0.24%)
Aug 03, 2021 38.71 38.74 38.67 38.74 33,740 +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.