Indicators

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

40.45 -0.08 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.10	40.17	40.06	40.08	85,807	-0.01(-0.02%)
Feb 28, 2024	40.02	40.13	40.00	40.09	153,819	+0.02(+0.05%)
Feb 27, 2024	40.05	40.07	39.97	40.07	742,347	+0.06(+0.15%)
Feb 26, 2024	40.08	40.08	39.92	40.01	190,574	-0.03(-0.07%)
Feb 23, 2024	40.05	40.09	40.00	40.04	129,657	+0.06(+0.15%)
Feb 22, 2024	39.93	39.98	39.88	39.98	90,274	+0.18(+0.44%)
Feb 21, 2024	39.83	39.86	39.73	39.80	71,657	-0.04(-0.10%)
Feb 20, 2024	39.70	39.87	39.70	39.84	104,724	+0.11(+0.27%)
Feb 16, 2024	39.75	39.80	39.71	39.73	238,969	-0.14(-0.34%)
Feb 15, 2024	39.85	39.90	39.76	39.87	127,788	+0.11(+0.27%)
Feb 14, 2024	39.72	39.77	39.68	39.76	114,256	+0.15(+0.37%)
Feb 13, 2024	39.60	39.71	39.50	39.62	151,506	-0.29(-0.74%)
Feb 12, 2024	39.99	40.01	39.85	39.91	108,816	-0.05(-0.12%)
Feb 09, 2024	39.89	39.99	39.84	39.96	184,335	+0.11(+0.27%)
Feb 08, 2024	39.83	39.92	39.80	39.85	86,599	-0.01(-0.02%)
Feb 07, 2024	39.92	39.92	39.78	39.86	127,782	+0.01(+0.02%)
Feb 06, 2024	39.68	39.87	39.68	39.85	158,203	+0.23(+0.59%)
Feb 05, 2024	39.74	39.74	39.55	39.62	166,368	-0.23(-0.59%)
Feb 02, 2024	39.77	39.91	39.77	39.85	213,653	-0.15(-0.37%)

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.