Indicators

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

40.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.08	33.49	33.05	33.33	12,223	+0.25(+0.75%)
May 28, 2020	33.11	33.31	33.08	33.08	7,648	+0.03(+0.08%)
May 27, 2020	32.88	33.11	32.88	33.05	6,468	+0.14(+0.43%)
May 26, 2020	33.00	33.11	32.91	32.91	26,274	+0.27(+0.82%)
May 22, 2020	32.47	32.65	32.41	32.65	11,685	+0.20(+0.63%)
May 21, 2020	32.43	32.50	32.41	32.44	5,646	-0.05(-0.15%)
May 20, 2020	32.36	32.56	32.34	32.49	20,779	+0.47(+1.46%)
May 19, 2020	32.01	32.12	31.96	32.02	131,537	+0.01(+0.02%)
May 18, 2020	31.92	32.02	31.83	32.01	14,258	+0.52(+1.66%)
May 15, 2020	31.31	31.59	31.25	31.49	30,491	+0.05(+0.17%)
May 14, 2020	31.40	31.50	31.15	31.44	9,260	-0.05(-0.15%)
May 13, 2020	31.58	31.70	31.38	31.49	9,270	-0.22(-0.70%)
May 12, 2020	31.92	31.95	31.68	31.71	12,360	-0.04(-0.12%)
May 11, 2020	31.79	31.81	31.67	31.74	48,170	-0.09(-0.29%)
May 08, 2020	31.69	31.84	31.61	31.84	136,873	+0.32(+1.00%)
May 07, 2020	31.63	31.70	31.50	31.52	9,505	+0.09(+0.28%)
May 06, 2020	31.63	31.63	31.41	31.43	18,940	-0.08(-0.26%)
May 05, 2020	31.41	31.61	31.41	31.51	15,606	+0.20(+0.64%)
May 04, 2020	31.24	31.36	31.24	31.31	3,307	-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.