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 (%)
Feb 28, 2020	34.27	34.83	34.03	34.82	398,125	+0.10(+0.29%)
Feb 27, 2020	34.87	35.16	34.66	34.72	37,228	-0.60(-1.70%)
Feb 26, 2020	35.22	35.32	35.15	35.32	18,586	+0.17(+0.48%)
Feb 25, 2020	35.59	35.59	35.12	35.15	47,473	-0.35(-0.98%)
Feb 24, 2020	35.42	35.59	35.42	35.50	22,234	-0.37(-1.04%)
Feb 21, 2020	35.94	35.94	35.82	35.88	137,986	-0.06(-0.17%)
Feb 20, 2020	35.91	35.96	35.86	35.94	62,959	+0.04(+0.10%)
Feb 19, 2020	35.91	35.91	35.88	35.90	40,586	+0.01(+0.04%)
Feb 18, 2020	35.81	35.91	35.81	35.89	35,763	-0.04(-0.10%)
Feb 14, 2020	35.90	35.92	35.86	35.92	40,672	+0.03(+0.07%)
Feb 13, 2020	35.84	35.94	35.84	35.90	27,830	-0.03(-0.07%)
Feb 12, 2020	35.84	35.92	35.81	35.92	34,708	+0.18(+0.51%)
Feb 11, 2020	35.79	35.79	35.71	35.74	34,938	+0.04(+0.12%)
Feb 10, 2020	35.71	35.71	35.68	35.70	29,708	+0.01(+0.03%)
Feb 07, 2020	35.67	35.69	35.64	35.69	12,147	-0.03(-0.09%)
Feb 06, 2020	35.86	35.91	35.65	35.72	45,802	+0.07(+0.19%)
Feb 05, 2020	35.67	35.69	35.62	35.65	74,261	+0.10(+0.29%)
Feb 04, 2020	35.55	35.56	35.51	35.55	14,258	+0.16(+0.46%)

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.