Indicators

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

40.29 -0.10 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.84	33.25	32.82	33.10	12,309	+0.25(+0.75%)
May 28, 2020	32.87	33.07	32.85	32.85	7,702	+0.03(+0.08%)
May 27, 2020	32.65	32.87	32.65	32.82	6,514	+0.14(+0.43%)
May 26, 2020	32.76	32.87	32.68	32.68	26,460	+0.26(+0.82%)
May 22, 2020	32.24	32.42	32.18	32.42	11,768	+0.20(+0.63%)
May 21, 2020	32.20	32.27	32.18	32.21	5,686	-0.05(-0.15%)
May 20, 2020	32.14	32.33	32.11	32.26	20,926	+0.47(+1.46%)
May 19, 2020	31.79	31.90	31.73	31.80	132,468	+0.01(+0.02%)
May 18, 2020	31.70	31.79	31.60	31.79	14,359	+0.52(+1.65%)
May 15, 2020	31.09	31.37	31.03	31.27	30,706	+0.05(+0.17%)
May 14, 2020	31.18	31.28	30.93	31.22	9,325	-0.05(-0.15%)
May 13, 2020	31.36	31.48	31.16	31.27	9,336	-0.22(-0.70%)
May 12, 2020	31.70	31.73	31.45	31.48	12,447	-0.04(-0.12%)
May 11, 2020	31.57	31.59	31.45	31.52	48,511	-0.09(-0.29%)
May 08, 2020	31.47	31.61	31.39	31.61	137,842	+0.31(+1.00%)
May 07, 2020	31.40	31.48	31.27	31.30	9,573	+0.09(+0.28%)
May 06, 2020	31.41	31.41	31.19	31.21	19,074	-0.08(-0.26%)
May 05, 2020	31.19	31.39	31.19	31.29	15,717	+0.20(+0.64%)
May 04, 2020	31.02	31.14	31.02	31.09	3,330	-0.10(-0.33%)

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.