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 (%)
Jul 29, 2022	36.41	36.49	36.35	36.40	689,591	+0.06(+0.15%)
Jul 28, 2022	36.03	36.37	36.01	36.35	344,897	+0.42(+1.16%)
Jul 27, 2022	35.68	36.02	35.68	35.93	91,442	+0.39(+1.10%)
Jul 26, 2022	35.67	35.70	35.54	35.54	128,972	-0.23(-0.64%)
Jul 25, 2022	35.83	35.90	35.64	35.77	306,033	-0.01(-0.02%)
Jul 22, 2022	35.95	36.09	35.65	35.77	185,261	-0.10(-0.29%)
Jul 21, 2022	35.30	35.90	35.30	35.88	1,634,235	+0.54(+1.52%)
Jul 20, 2022	35.25	35.65	35.25	35.34	192,723	+0.14(+0.40%)
Jul 19, 2022	34.84	35.26	34.84	35.20	60,141	+0.57(+1.64%)
Jul 18, 2022	35.18	35.18	34.60	34.63	113,904	-0.41(-1.17%)
Jul 15, 2022	34.78	35.04	34.75	35.04	113,979	+0.39(+1.13%)
Jul 14, 2022	34.24	34.66	34.14	34.65	133,427	-0.03(-0.07%)
Jul 13, 2022	34.33	34.78	34.33	34.67	110,796	-0.09(-0.25%)
Jul 12, 2022	34.67	34.84	34.62	34.76	127,592	+0.15(+0.42%)
Jul 11, 2022	34.84	34.84	34.56	34.61	164,915	-0.20(-0.56%)
Jul 08, 2022	34.66	34.83	34.57	34.81	505,141	+0.03(+0.10%)
Jul 07, 2022	34.44	34.85	34.43	34.78	166,942	+0.53(+1.54%)
Jul 06, 2022	34.33	34.43	34.18	34.25	354,080	-0.15(-0.45%)
Jul 05, 2022	34.33	34.42	34.04	34.40	247,891	-0.09(-0.25%)

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.