Skip to main content

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

41.11 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.15 41.19 41.11 41.11 193,236 -0.05(-0.12%)
Dec 30, 2021 41.22 41.22 41.12 41.16 149,956 +0.00(+0.00%)
Dec 29, 2021 41.23 41.23 41.15 41.16 74,226 -0.04(-0.10%)
Dec 28, 2021 41.31 41.31 41.17 41.20 238,957 -0.05(-0.12%)
Dec 27, 2021 41.28 41.30 41.23 41.25 1,155,960 +0.01(+0.03%)
Dec 23, 2021 41.18 41.27 41.15 41.24 382,836 +0.12(+0.30%)
Dec 22, 2021 41.03 41.14 41.01 41.12 131,266 +0.08(+0.20%)
Dec 21, 2021 40.93 41.03 40.87 41.03 175,378 +0.20(+0.49%)
Dec 20, 2021 40.73 40.84 40.67 40.83 309,495 -0.03(-0.08%)
Dec 17, 2021 40.87 40.91 40.74 40.87 104,251 -0.01(-0.03%)
Dec 16, 2021 40.98 40.99 40.84 40.88 63,485 -0.12(-0.28%)
Dec 15, 2021 40.79 41.00 40.74 40.99 183,276 +0.21(+0.51%)
Dec 14, 2021 40.79 40.82 40.65 40.79 90,361 -0.07(-0.16%)
Dec 13, 2021 40.87 40.89 40.81 40.85 135,820 -0.01(-0.02%)
Dec 10, 2021 40.84 40.86 40.76 40.86 269,711 +0.13(+0.33%)
Dec 09, 2021 40.88 40.90 40.69 40.73 68,933 -0.22(-0.53%)
Dec 08, 2021 40.93 40.95 40.85 40.94 113,138 +0.03(+0.08%)
Dec 07, 2021 40.87 41.02 40.84 40.91 620,206 +0.21(+0.51%)
Dec 06, 2021 40.52 40.78 40.52 40.70 138,571 +0.21(+0.52%)
Dec 03, 2021 40.53 40.53 40.38 40.49 45,309 +0.01(+0.03%)
Dec 02, 2021 40.21 40.51 40.21 40.48 26,670 +0.29(+0.71%)
Dec 01, 2021 40.41 40.50 40.19 40.20 61,563 +0.05(+0.11%)
Nov 30, 2021 40.28 40.37 40.11 40.15 18,625 -0.24(-0.59%)
Nov 29, 2021 40.32 40.47 40.28 40.39 126,025 +0.21(+0.53%)
Nov 26, 2021 40.18 40.18 40.02 40.18 68,993 -0.26(-0.65%)
Nov 24, 2021 40.36 40.47 40.24 40.44 128,665 +0.01(+0.02%)
Nov 23, 2021 40.50 40.50 40.36 40.43 72,653 -0.09(-0.22%)
Nov 22, 2021 40.67 40.72 40.50 40.52 149,482 -0.16(-0.39%)
Nov 19, 2021 40.70 40.75 40.66 40.68 60,238 -0.06(-0.14%)
Nov 18, 2021 40.84 40.84 40.73 40.74 101,684 -0.07(-0.16%)
Nov 17, 2021 40.86 40.86 40.79 40.80 94,887 -0.06(-0.14%)
Nov 16, 2021 40.82 40.88 40.81 40.86 35,829 +0.02(+0.06%)
Nov 15, 2021 40.84 40.87 40.76 40.84 86,444 -0.05(-0.12%)
Nov 12, 2021 40.90 40.95 40.87 40.89 178,520 -0.01(-0.02%)
Nov 11, 2021 40.94 40.94 40.89 40.89 72,565 +0.01(+0.02%)
Nov 10, 2021 41.09 40.89 40.89 140,002 -0.19(-0.46%)
Nov 09, 2021 41.08 41.14 41.02 41.08 110,392 +0.00(+0.00%)
Nov 08, 2021 41.19 41.19 41.04 41.08 132,540 -0.03(-0.08%)
Nov 05, 2021 41.06 41.13 41.00 41.11 71,782 +0.17(+0.42%)
Nov 04, 2021 40.84 40.97 40.84 40.94 140,706 +0.14(+0.34%)
Nov 03, 2021 40.72 40.86 40.70 40.80 69,789 +0.04(+0.09%)
Nov 02, 2021 40.61 40.79 40.61 40.76 76,805 +0.08(+0.19%)
Nov 01, 2021 40.71 40.94 40.67 40.68 59,780 -0.09(-0.22%)
Oct 29, 2021 40.79 40.79 40.73 40.77 72,226 -0.04(-0.10%)
Oct 28, 2021 40.72 40.82 40.72 40.81 85,114 +0.09(+0.22%)
Oct 27, 2021 40.79 40.79 40.71 40.72 66,498 -0.04(-0.10%)
Oct 26, 2021 40.75 40.76 59,220 +0.04(+0.10%)
Oct 25, 2021 40.70 40.77 40.68 40.72 253,471 +0.02(+0.05%)
Oct 22, 2021 40.76 40.78 40.69 40.70 116,321 -0.08(-0.19%)
Oct 21, 2021 40.87 40.88 40.75 40.78 43,809 -0.09(-0.22%)
Oct 20, 2021 40.86 40.87 40.83 40.87 88,346 +0.02(+0.05%)
Oct 19, 2021 40.79 40.85 40.79 40.85 122,154 +0.08(+0.20%)
Oct 18, 2021 40.74 40.83 40.69 40.77 65,266 -0.07(-0.18%)
Oct 15, 2021 40.93 40.93 40.81 40.84 28,611 -0.02(-0.06%)
Oct 14, 2021 40.78 40.88 40.78 40.87 41,481 +0.22(+0.55%)
Oct 13, 2021 40.60 40.65 40.54 40.65 399,062 +0.07(+0.16%)
Oct 12, 2021 40.54 40.62 40.52 40.58 14,843 +0.13(+0.33%)
Oct 11, 2021 40.56 40.65 40.45 40.45 36,491 -0.16(-0.38%)
Oct 08, 2021 40.65 40.68 40.60 40.60 226,530 -0.10(-0.24%)
Oct 07, 2021 40.77 40.82 40.69 40.70 55,614 +0.01(+0.03%)
Oct 06, 2021 40.64 40.73 40.56 40.69 30,741 -0.02(-0.05%)
Oct 05, 2021 40.76 40.79 40.66 40.71 37,692 -0.01(-0.02%)
Oct 04, 2021 40.82 40.82 40.64 40.72 49,667 -0.12(-0.28%)
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.