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

47.90 +0.12 (+0.25%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 48.04 48.15 47.63 47.78 104,688 -0.07(-0.15%)
Jan 26, 2022 48.31 48.44 47.85 47.85 170,766 -0.24(-0.49%)
Jan 25, 2022 48.14 48.27 47.95 48.08 56,452 -0.28(-0.57%)
Jan 24, 2022 48.18 48.36 47.84 48.36 202,006 +0.03(+0.05%)
Jan 21, 2022 48.35 48.42 48.28 48.33 53,130 -0.01(-0.03%)
Jan 20, 2022 48.58 48.73 48.35 48.35 26,358 -0.05(-0.10%)
Jan 19, 2022 48.53 48.68 48.40 48.40 89,753 -0.05(-0.10%)
Jan 18, 2022 48.58 48.64 48.45 48.45 71,668 -0.36(-0.73%)
Jan 14, 2022 48.81 0 +0.11(+0.22%)
Jan 13, 2022 48.93 48.93 48.70 48.70 491,442 -0.16(-0.34%)
Jan 12, 2022 48.91 48.91 48.81 48.87 74,485 +0.12(+0.26%)
Jan 11, 2022 48.60 48.78 48.43 48.74 128,665 +0.18(+0.37%)
Jan 10, 2022 48.42 48.57 48.11 48.56 17,122 +0.02(+0.04%)
Jan 07, 2022 48.60 48.60 48.43 48.54 98,955 +0.01(+0.02%)
Jan 06, 2022 48.56 48.73 48.53 48.53 28,939 -0.06(-0.12%)
Jan 05, 2022 49.00 49.01 48.59 48.59 49,219 -0.42(-0.86%)
Jan 04, 2022 49.12 49.12 48.87 49.01 112,590 -0.04(-0.08%)
Jan 03, 2022 49.02 49.05 48.91 49.05 88,846 +0.06(+0.12%)
Dec 31, 2021 49.04 49.09 48.99 48.99 162,149 -0.06(-0.12%)
Dec 30, 2021 49.12 49.12 49.00 49.05 125,832 +0.00(+0.00%)
Dec 29, 2021 49.14 49.14 49.04 49.05 62,285 -0.05(-0.10%)
Dec 28, 2021 49.23 49.23 49.06 49.10 200,515 -0.06(-0.12%)
Dec 27, 2021 49.19 49.22 49.14 49.16 969,992 +0.01(+0.03%)
Dec 23, 2021 49.07 49.18 49.04 49.15 321,247 +0.15(+0.30%)
Dec 22, 2021 48.90 49.03 48.87 49.00 110,149 +0.10(+0.20%)
Dec 21, 2021 48.78 48.90 48.70 48.90 147,164 +0.24(+0.49%)
Dec 20, 2021 48.54 48.67 48.47 48.66 259,705 -0.04(-0.08%)
Dec 17, 2021 48.70 48.75 48.55 48.70 87,480 -0.62(-1.26%)
Dec 16, 2021 49.44 49.45 49.26 49.32 52,618 -0.14(-0.28%)
Dec 15, 2021 49.21 49.47 49.15 49.46 151,903 +0.25(+0.51%)
Dec 14, 2021 49.22 49.25 49.04 49.21 74,893 -0.08(-0.16%)
Dec 13, 2021 49.31 49.34 49.24 49.29 112,571 -0.01(-0.02%)
Dec 10, 2021 49.28 49.30 49.18 49.30 223,542 +0.16(+0.33%)
Dec 09, 2021 49.32 49.35 49.10 49.14 57,133 -0.26(-0.53%)
Dec 08, 2021 49.38 49.41 49.29 49.40 93,771 +0.04(+0.08%)
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 49.49 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%)
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.