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 (%)
Jan 31, 2022	39.52	39.66		39.66	91,964	+0.05(+0.12%)
Jan 28, 2022	39.40	39.61	39.23	39.61	60,199	+0.10(+0.25%)
Jan 27, 2022	39.73	39.82	39.39	39.51	126,597	-0.06(-0.15%)
Jan 26, 2022	39.95	40.06	39.57	39.57	206,504	-0.19(-0.49%)
Jan 25, 2022	39.81	39.92	39.65	39.76	68,266	-0.23(-0.57%)
Jan 24, 2022	39.84	39.99	39.56	39.99	244,282	+0.02(+0.05%)
Jan 21, 2022	39.98	40.04	39.93	39.97	64,249	-0.01(-0.03%)
Jan 20, 2022	40.17	40.30	39.98	39.98	31,874	-0.04(-0.10%)
Jan 19, 2022	40.13	40.25	40.02	40.02	108,536	-0.04(-0.10%)
Jan 18, 2022	40.17	40.22	40.06	40.06	86,666	-0.30(-0.73%)
Jan 14, 2022				40.36	0	+0.09(+0.22%)
Jan 13, 2022	40.46	40.46	40.27	40.27	594,293	-0.14(-0.34%)
Jan 12, 2022	40.45	40.45	40.36	40.41	90,073	+0.10(+0.26%)
Jan 11, 2022	40.19	40.34	40.05	40.30	155,592	+0.15(+0.37%)
Jan 10, 2022	40.04	40.16	39.78	40.16	20,705	+0.02(+0.04%)
Jan 07, 2022	40.19	40.19	40.05	40.14	119,664	+0.01(+0.02%)
Jan 06, 2022	40.16	40.30	40.13	40.13	34,995	-0.05(-0.12%)
Jan 05, 2022	40.52	40.53	40.18	40.18	59,519	-0.35(-0.86%)
Jan 04, 2022	40.62	40.62	40.41	40.53	136,153	-0.03(-0.08%)

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.