Indicators

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

40.40 +0.11 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.80	39.94		39.94	91,318	+0.05(+0.12%)
Jan 28, 2022	39.67	39.89	39.51	39.89	59,775	+0.10(+0.25%)
Jan 27, 2022	40.01	40.10	39.67	39.79	125,707	-0.06(-0.15%)
Jan 26, 2022	40.23	40.34	39.85	39.85	205,052	-0.20(-0.49%)
Jan 25, 2022	40.09	40.20	39.93	40.04	67,786	-0.23(-0.57%)
Jan 24, 2022	40.12	40.27	39.84	40.27	242,564	+0.02(+0.05%)
Jan 21, 2022	40.27	40.32	40.21	40.25	63,797	-0.01(-0.03%)
Jan 20, 2022	40.46	40.58	40.27	40.27	31,650	-0.04(-0.10%)
Jan 19, 2022	40.42	40.54	40.31	40.31	107,773	-0.04(-0.10%)
Jan 18, 2022	40.46	40.51	40.35	40.35	86,057	-0.30(-0.73%)
Jan 14, 2022				40.65	0	+0.09(+0.22%)
Jan 13, 2022	40.75	40.75	40.56	40.56	590,113	-0.14(-0.34%)
Jan 12, 2022	40.73	40.73	40.65	40.69	89,439	+0.10(+0.26%)
Jan 11, 2022	40.47	40.62	40.33	40.59	154,498	+0.15(+0.37%)
Jan 10, 2022	40.32	40.45	40.07	40.44	20,559	+0.02(+0.04%)
Jan 07, 2022	40.47	40.48	40.33	40.42	118,823	+0.01(+0.02%)
Jan 06, 2022	40.44	40.58	40.42	40.42	34,749	-0.05(-0.12%)
Jan 05, 2022	40.81	40.82	40.47	40.47	59,101	-0.35(-0.86%)
Jan 04, 2022	40.91	40.91	40.70	40.82	135,195	-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.