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 (%)
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%)
May 03, 2021 39.91 39.93 39.90 39.91 20,618 +0.05(+0.12%)
Apr 30, 2021 39.87 39.88 39.83 39.86 22,708 -0.00(-0.01%)
Apr 29, 2021 39.88 39.90 39.84 39.86 87,471 +0.03(+0.08%)
Apr 28, 2021 39.78 39.87 39.74 39.83 24,088 +0.05(+0.12%)
Apr 27, 2021 39.82 39.82 39.78 39.78 17,706 -0.03(-0.07%)
Apr 26, 2021 39.78 39.86 39.78 39.81 36,875 +0.06(+0.14%)
Apr 23, 2021 39.69 39.82 39.69 39.75 13,350 +0.04(+0.11%)
Apr 22, 2021 39.74 39.77 39.69 39.71 11,518 -0.01(-0.03%)
Apr 21, 2021 39.70 39.73 39.66 39.72 20,264 +0.07(+0.18%)
Apr 20, 2021 39.66 39.66 39.60 39.65 37,885 -0.05(-0.13%)
Apr 19, 2021 39.70 39.74 39.67 39.70 66,613 -0.07(-0.17%)
Apr 16, 2021 39.80 39.80 39.73 39.77 22,708 -0.05(-0.12%)
Apr 15, 2021 39.71 39.83 39.71 39.81 8,002 +0.14(+0.35%)
Apr 14, 2021 39.66 39.73 39.63 39.68 7,544 -0.01(-0.02%)
Apr 13, 2021 39.62 39.69 39.60 39.69 26,486 +0.00(+0.01%)
Apr 12, 2021 39.67 39.69 39.61 39.68 15,908 -0.04(-0.09%)
Apr 09, 2021 39.72 39.81 39.66 39.72 41,050 +0.03(+0.08%)
Apr 08, 2021 39.70 39.78 39.69 39.69 33,324 -0.04(-0.10%)
Apr 07, 2021 39.76 39.76 39.69 39.73 41,224 +0.03(+0.07%)
Apr 06, 2021 39.68 39.74 39.67 39.70 7,165 +0.07(+0.18%)
Apr 05, 2021 39.62 39.66 39.58 39.63 194,230 +0.04(+0.10%)
Apr 01, 2021 39.56 39.60 39.52 39.59 15,471 +0.09(+0.23%)
Mar 31, 2021 39.41 39.52 39.41 39.50 14,649 +0.14(+0.36%)
Mar 30, 2021 39.40 39.43 39.36 39.36 38,380 -0.10(-0.25%)
Mar 29, 2021 39.35 39.48 39.35 39.45 10,569 +0.01(+0.03%)
Mar 26, 2021 39.39 39.44 39.30 39.44 25,705 +0.11(+0.27%)
Mar 25, 2021 39.24 39.35 39.21 39.33 12,038 +0.06(+0.16%)
Mar 24, 2021 39.29 39.42 39.27 39.27 17,268 +0.07(+0.18%)
Mar 23, 2021 39.15 39.25 39.15 39.20 22,396 +0.01(+0.03%)
Mar 22, 2021 39.16 39.28 39.16 39.19 17,473 +0.10(+0.25%)
Mar 19, 2021 38.93 39.09 38.89 39.09 13,291 +0.14(+0.37%)
Mar 18, 2021 39.09 39.12 38.94 38.95 26,638 -0.26(-0.66%)
Mar 17, 2021 39.09 39.32 39.09 39.21 47,899 +0.05(+0.13%)
Mar 16, 2021 39.20 39.24 39.14 39.15 22,375 -0.11(-0.28%)
Mar 15, 2021 39.24 39.27 39.16 39.27 15,851 +0.00(+0.01%)
Mar 12, 2021 39.28 39.28 39.19 39.26 23,949 -0.06(-0.16%)
Mar 11, 2021 39.33 39.36 39.30 39.33 35,563 +0.11(+0.29%)
Mar 10, 2021 39.16 39.21 39.08 39.21 6,682 +0.19(+0.49%)
Mar 09, 2021 39.05 39.16 39.02 39.02 20,117 +0.09(+0.23%)
Mar 08, 2021 39.19 39.26 38.93 38.93 16,330 -0.30(-0.76%)
Mar 05, 2021 39.25 39.33 39.02 39.23 52,538 +0.10(+0.25%)
Mar 04, 2021 39.35 39.39 39.01 39.13 17,761 -0.15(-0.38%)
Mar 03, 2021 39.36 39.36 39.28 39.28 226,848 -0.12(-0.31%)
Mar 02, 2021 39.50 39.50 39.38 39.40 130,243 -0.02(-0.04%)
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.