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 (%)
Apr 29, 2022	37.58	37.64	37.23	37.25	101,393	-0.57(-1.50%)
Apr 28, 2022	37.65	37.82	37.51	37.82	85,648	+0.24(+0.63%)
Apr 27, 2022	37.82	37.87	37.52	37.58	162,526	-0.19(-0.49%)
Apr 26, 2022	38.02	38.02	37.77	37.77	152,644	-0.31(-0.82%)
Apr 25, 2022	37.76	38.08	37.74	38.08	144,538	+0.34(+0.90%)
Apr 22, 2022	37.93	37.93	37.69	37.74	514,766	-0.18(-0.47%)
Apr 21, 2022	38.29	38.33	37.90	37.92	165,360	-0.27(-0.71%)
Apr 20, 2022	38.18	38.27	38.10	38.19	88,217	+0.05(+0.13%)
Apr 19, 2022	38.05	38.18	38.01	38.14	381,023	+0.02(+0.04%)
Apr 18, 2022	38.13	38.20	38.07	38.12	130,489	-0.04(-0.11%)
Apr 14, 2022	38.47	38.48	38.08	38.16	136,023	-0.31(-0.81%)
Apr 13, 2022	38.28	38.48	38.27	38.48	276,926	+0.26(+0.69%)
Apr 12, 2022	38.16	38.36	38.06	38.22	160,979	+0.30(+0.80%)
Apr 11, 2022	38.07	38.07	37.90	37.91	71,576	-0.27(-0.71%)
Apr 08, 2022	38.23	38.41	38.18	38.18	102,949	-0.25(-0.66%)
Apr 07, 2022	38.54	38.54	38.41	38.43	110,688	-0.08(-0.22%)
Apr 06, 2022	38.50	38.74	38.35	38.52	174,467	-0.27(-0.70%)
Apr 05, 2022	39.25	39.25	38.78	38.79	148,712	-0.51(-1.29%)
Apr 04, 2022	39.02	39.30	39.02	39.30	92,193	+0.30(+0.76%)

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.