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

49.36 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 49.31 49.49 49.27 49.36 514,039 +0.25(+0.51%)
Dec 06, 2021 48.89 49.20 48.89 49.11 114,851 +0.25(+0.52%)
Dec 03, 2021 48.90 48.90 48.72 48.86 37,553 +0.01(+0.03%)
Dec 02, 2021 48.52 48.88 48.52 48.85 22,105 +0.35(+0.71%)
Dec 01, 2021 48.76 48.87 48.49 48.50 51,025 -0.16(-0.33%)
Nov 30, 2021 48.82 48.93 48.61 48.66 15,369 -0.29(-0.59%)
Nov 29, 2021 48.86 49.04 48.81 48.95 103,990 +0.26(+0.53%)
Nov 26, 2021 48.69 48.69 48.50 48.69 56,930 -0.32(-0.65%)
Nov 24, 2021 48.92 49.04 48.77 49.01 106,168 +0.01(+0.02%)
Nov 23, 2021 49.08 49.08 48.91 49.00 59,950 -0.11(-0.22%)
Nov 22, 2021 49.29 49.35 49.08 49.11 123,345 -0.19(-0.39%)
Nov 19, 2021 49.32 49.39 49.27 49.30 49,706 -0.07(-0.14%)
Nov 18, 2021 49.49 49.40 49.36 49.37 83,905 -0.08(-0.16%)
Nov 17, 2021 49.52 49.52 49.43 49.45 78,296 -0.07(-0.14%)
Nov 16, 2021 49.47 49.54 49.46 49.52 29,565 +0.03(+0.06%)
Nov 15, 2021 49.50 49.53 49.40 49.49 71,330 -0.06(-0.12%)
Nov 12, 2021 49.57 49.63 49.54 49.55 147,306 -0.01(-0.02%)
Nov 11, 2021 49.61 49.61 49.55 49.56 59,877 +0.01(+0.02%)
Nov 10, 2021 49.80 49.55 49.55 115,523 -0.23(-0.46%)
Nov 09, 2021 49.78 49.86 49.71 49.78 91,090 +0.00(+0.00%)
Nov 08, 2021 49.92 49.92 49.74 49.78 109,366 -0.04(-0.08%)
Nov 05, 2021 49.76 49.84 49.69 49.82 59,231 +0.21(+0.42%)
Nov 04, 2021 49.50 49.65 49.50 49.61 116,104 +0.17(+0.34%)
Nov 03, 2021 49.35 49.52 49.33 49.44 57,587 +0.04(+0.09%)
Nov 02, 2021 49.22 49.43 49.22 49.40 63,376 +0.10(+0.19%)
Nov 01, 2021 49.34 49.62 49.29 49.30 49,328 -0.32(-0.64%)
Oct 29, 2021 49.64 49.65 49.57 49.62 59,343 -0.05(-0.10%)
Oct 28, 2021 49.56 49.68 49.56 49.67 69,932 +0.11(+0.22%)
Oct 27, 2021 49.65 49.64 49.55 49.56 54,637 -0.05(-0.10%)
Oct 26, 2021 49.60 49.61 48,657 +0.05(+0.10%)
Oct 25, 2021 49.54 49.62 49.51 49.56 208,258 +0.03(+0.05%)
Oct 22, 2021 49.61 49.63 49.53 49.53 95,572 -0.09(-0.19%)
Oct 21, 2021 49.74 49.75 49.60 49.63 35,995 -0.11(-0.22%)
Oct 20, 2021 49.73 49.74 49.70 49.74 72,587 +0.02(+0.05%)
Oct 19, 2021 49.65 49.72 49.65 49.72 100,365 +0.10(+0.20%)
Oct 18, 2021 49.58 49.70 49.53 49.62 53,624 -0.09(-0.18%)
Oct 15, 2021 49.82 49.82 49.67 49.71 23,508 -0.03(-0.06%)
Oct 14, 2021 49.63 49.75 49.63 49.74 34,082 +0.27(+0.55%)
Oct 13, 2021 49.42 49.48 49.35 49.47 327,878 +0.08(+0.16%)
Oct 12, 2021 49.34 49.43 49.32 49.39 12,196 +0.16(+0.33%)
Oct 11, 2021 49.37 49.47 49.23 49.23 29,982 -0.19(-0.38%)
Oct 08, 2021 49.47 49.51 49.42 49.42 186,122 -0.12(-0.24%)
Oct 07, 2021 49.62 49.68 49.52 49.54 45,694 +0.02(+0.03%)
Oct 06, 2021 49.46 49.57 49.37 49.52 25,258 -0.03(-0.05%)
Oct 05, 2021 49.61 49.64 49.49 49.55 30,969 -0.01(-0.02%)
Oct 04, 2021 49.68 49.68 49.46 49.56 40,808 -0.14(-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.