Skip to main content

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

41.10 -0.07 (-0.17%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.87 39.88 39.83 39.86 22,709 -0.00(-0.01%)
Apr 29, 2021 39.88 39.90 39.84 39.86 87,474 +0.03(+0.08%)
Apr 28, 2021 39.78 39.87 39.74 39.83 24,089 +0.05(+0.12%)
Apr 27, 2021 39.82 39.82 39.78 39.78 17,707 -0.03(-0.07%)
Apr 26, 2021 39.78 39.86 39.78 39.81 36,876 +0.06(+0.14%)
Apr 23, 2021 39.69 39.82 39.69 39.75 13,351 +0.04(+0.11%)
Apr 22, 2021 39.74 39.77 39.69 39.71 11,519 -0.01(-0.03%)
Apr 21, 2021 39.69 39.73 39.65 39.72 20,264 +0.07(+0.18%)
Apr 20, 2021 39.66 39.66 39.60 39.65 37,887 -0.05(-0.13%)
Apr 19, 2021 39.70 39.74 39.67 39.70 66,615 -0.07(-0.17%)
Apr 16, 2021 39.80 39.80 39.73 39.77 22,709 -0.05(-0.12%)
Apr 15, 2021 39.71 39.83 39.71 39.81 8,003 +0.14(+0.35%)
Apr 14, 2021 39.65 39.73 39.63 39.67 7,545 -0.01(-0.02%)
Apr 13, 2021 39.62 39.69 39.59 39.68 26,487 +0.00(+0.01%)
Apr 12, 2021 39.67 39.69 39.61 39.68 15,909 -0.04(-0.09%)
Apr 09, 2021 39.72 39.81 39.66 39.72 41,051 +0.03(+0.08%)
Apr 08, 2021 39.70 39.78 39.69 39.69 33,325 -0.04(-0.10%)
Apr 07, 2021 39.76 39.76 39.69 39.73 41,226 +0.03(+0.07%)
Apr 06, 2021 39.68 39.74 39.67 39.70 7,165 +0.07(+0.18%)
Apr 05, 2021 39.61 39.66 39.58 39.63 194,237 +0.04(+0.10%)
Apr 01, 2021 39.56 39.60 39.52 39.59 15,472 +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 39.35 39.35 38,382 -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 12,039 +0.06(+0.16%)
Mar 24, 2021 39.28 39.42 39.27 39.27 17,269 +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 39.08 39.12 38.94 38.94 26,638 -0.26(-0.66%)
Mar 17, 2021 39.08 39.32 39.09 39.20 47,900 +0.05(+0.13%)
Mar 16, 2021 39.20 39.24 39.14 39.15 22,376 -0.11(-0.28%)
Mar 15, 2021 39.24 39.26 39.16 39.26 15,852 +0.00(+0.01%)
Mar 12, 2021 39.28 39.28 39.19 39.26 23,950 -0.06(-0.16%)
Mar 11, 2021 39.32 39.36 39.30 39.32 35,564 +0.11(+0.29%)
Mar 10, 2021 39.16 39.21 39.08 39.21 6,682 +0.19(+0.49%)
Mar 09, 2021 39.04 39.16 39.02 39.02 20,118 +0.09(+0.23%)
Mar 08, 2021 39.19 39.26 38.92 38.93 16,331 -0.30(-0.76%)
Mar 05, 2021 39.24 39.33 39.02 39.23 52,540 +0.10(+0.25%)
Mar 04, 2021 39.35 39.39 39.01 39.13 17,762 -0.15(-0.38%)
Mar 03, 2021 39.36 39.36 39.28 39.28 226,855 -0.12(-0.31%)
Mar 02, 2021 39.50 39.50 39.37 39.40 130,247 -0.02(-0.04%)
Mar 01, 2021 39.24 39.48 39.20 39.42 25,688 +0.27(+0.69%)
Feb 26, 2021 39.25 39.26 39.09 39.15 30,726 -0.03(-0.08%)
Feb 25, 2021 39.44 39.44 39.11 39.18 24,009 -0.32(-0.81%)
Feb 24, 2021 39.38 39.50 39.33 39.50 76,163 +0.02(+0.04%)
Feb 23, 2021 39.20 39.49 39.20 39.49 20,529 +0.17(+0.44%)
Feb 22, 2021 39.38 39.40 39.31 39.31 17,848 -0.08(-0.20%)
Feb 19, 2021 39.45 39.45 39.39 39.39 15,615 -0.01(-0.03%)
Feb 18, 2021 39.36 39.45 39.36 39.40 15,553 -0.02(-0.06%)
Feb 17, 2021 39.36 39.45 39.36 39.43 48,520 +0.00(+0.00%)
Feb 16, 2021 39.44 39.45 39.40 39.43 89,300 -0.09(-0.22%)
Feb 12, 2021 39.43 39.53 39.43 39.51 333,461 +0.08(+0.19%)
Feb 11, 2021 39.40 39.45 39.36 39.44 21,545 +0.04(+0.11%)
Feb 10, 2021 39.41 39.46 39.33 39.40 10,280 +0.03(+0.07%)
Feb 09, 2021 39.42 39.44 39.37 39.37 15,256 -0.08(-0.20%)
Feb 08, 2021 39.38 39.47 39.36 39.45 15,344 +0.11(+0.27%)
Feb 05, 2021 39.35 39.40 39.31 39.34 17,882 +0.10(+0.24%)
Feb 04, 2021 39.26 39.27 39.22 39.24 16,686 +0.12(+0.31%)
Feb 03, 2021 39.10 39.23 39.10 39.12 12,120 +0.01(+0.04%)
Feb 02, 2021 39.12 39.15 39.08 39.11 11,794 +0.14(+0.35%)
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.