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, 2023	36.77	36.98	36.77	36.97	135,480	+0.29(+0.80%)
Jan 30, 2023	36.72	36.78	36.65	36.68	172,564	-0.21(-0.58%)
Jan 27, 2023	36.95	36.98	36.84	36.89	309,843	-0.12(-0.31%)
Jan 26, 2023	36.98	37.02	36.83	37.01	107,313	+0.13(+0.36%)
Jan 25, 2023	36.75	36.92	36.72	36.88	84,142	-0.03(-0.07%)
Jan 24, 2023	36.80	36.90	36.73	36.90	117,515	+0.09(+0.24%)
Jan 23, 2023	36.84	36.95	36.79	36.81	153,386	-0.08(-0.22%)
Jan 20, 2023	36.80	36.91	36.65	36.89	136,086	+0.07(+0.19%)
Jan 19, 2023	36.88	36.92	36.77	36.82	145,608	-0.17(-0.46%)
Jan 18, 2023	37.19	37.32	36.98	36.99	99,367	+0.02(+0.05%)
Jan 17, 2023	37.00	37.02	36.91	36.97	71,797	-0.10(-0.26%)
Jan 13, 2023	36.94	37.12	36.92	37.07	322,383	+0.03(+0.07%)
Jan 12, 2023	36.93	37.07	36.75	37.04	405,400	+0.23(+0.63%)
Jan 11, 2023	36.69	36.81	36.65	36.81	86,626	+0.27(+0.73%)
Jan 10, 2023	36.56	36.63	36.47	36.55	223,903	-0.01(-0.02%)
Jan 09, 2023	36.47	36.71	36.47	36.56	217,721	+0.17(+0.46%)
Jan 06, 2023	36.04	36.48	35.99	36.39	406,047	+0.52(+1.45%)
Jan 05, 2023	35.78	35.92	35.74	35.87	157,646	-0.06(-0.16%)
Jan 04, 2023	35.75	35.95	35.60	35.92	103,656	+0.44(+1.25%)

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.