Indicators

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

40.52 +0.02 (+0.06%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.84	39.94	39.70	39.70	235,998	-0.16(-0.39%)
Dec 28, 2023	40.01	40.01	39.80	39.85	228,404	-0.15(-0.36%)
Dec 27, 2023	39.88	40.05	39.85	40.00	273,566	+0.19(+0.49%)
Dec 26, 2023	39.77	39.84	39.75	39.80	485,005	+0.07(+0.17%)
Dec 22, 2023	39.84	39.88	39.73	39.73	261,236	-0.04(-0.10%)
Dec 21, 2023	39.78	39.81	39.67	39.77	127,424	+0.21(+0.54%)
Dec 20, 2023	39.60	39.75	39.56	39.56	158,028	-0.03(-0.07%)
Dec 19, 2023	39.48	39.63	39.48	39.59	1,026,966	+0.17(+0.42%)
Dec 18, 2023	39.43	39.45	39.30	39.42	446,262	+0.05(+0.12%)
Dec 15, 2023	39.45	39.48	39.31	39.38	347,544	-0.07(-0.18%)
Dec 14, 2023	39.44	39.58	39.38	39.45	303,553	+0.20(+0.52%)
Dec 13, 2023	38.81	39.27	38.74	39.24	418,104	+0.53(+1.37%)
Dec 12, 2023	38.58	38.73	38.50	38.71	304,048	+0.08(+0.20%)
Dec 11, 2023	38.65	38.65	38.51	38.64	375,037	-0.02(-0.05%)
Dec 08, 2023	38.59	38.66	38.54	38.66	197,527	-0.05(-0.12%)
Dec 07, 2023	38.71	38.76	38.64	38.70	220,450	+0.03(+0.07%)
Dec 06, 2023	38.70	38.70	38.61	38.68	287,176	+0.02(+0.05%)
Dec 05, 2023	38.60	38.68	38.54	38.66	268,128	+0.02(+0.05%)
Dec 04, 2023	38.47	38.64	38.45	38.64	270,690	-0.05(-0.12%)

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.