Skip to main content

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

40.21 +0.20 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.73 33.77 33.72 33.76 4,415 +0.00(+0.00%)
Apr 29, 2019 33.76 33.76 33.73 33.76 1,168 +0.02(+0.07%)
Apr 26, 2019 33.75 33.75 33.72 33.73 1,598 +0.05(+0.16%)
Apr 25, 2019 33.62 33.72 33.62 33.68 4,318 +0.01(+0.04%)
Apr 24, 2019 33.69 33.71 33.67 33.67 6,265 -0.05(-0.15%)
Apr 23, 2019 33.66 33.72 33.66 33.72 2,242 +0.12(+0.36%)
Apr 22, 2019 33.59 33.61 33.57 33.60 2,370 -0.00(-0.01%)
Apr 18, 2019 33.57 33.62 33.56 33.60 4,796 +0.00(+0.01%)
Apr 17, 2019 33.64 33.64 33.58 33.60 6,206 -0.03(-0.09%)
Apr 16, 2019 33.66 33.66 33.60 33.63 3,515 +0.02(+0.05%)
Apr 15, 2019 33.63 33.63 33.57 33.61 2,633 -0.01(-0.02%)
Apr 12, 2019 33.64 33.64 33.61 33.62 2,616 +0.06(+0.18%)
Apr 11, 2019 33.51 33.57 33.51 33.56 6,236 +0.07(+0.21%)
Apr 10, 2019 33.46 33.49 33.46 33.49 840 +0.10(+0.30%)
Apr 09, 2019 33.36 33.39 33.36 33.39 1,449 -0.01(-0.03%)
Apr 08, 2019 33.36 33.46 33.34 33.40 10,339 -0.02(-0.05%)
Apr 05, 2019 33.43 33.43 33.41 33.41 145 +0.08(+0.23%)
Apr 04, 2019 33.27 33.33 33.27 33.33 1,563 +0.07(+0.22%)
Apr 03, 2019 33.28 33.33 33.24 33.26 47,454 +0.03(+0.08%)
Apr 02, 2019 33.20 33.24 33.20 33.24 1,258 +0.02(+0.05%)
Apr 01, 2019 33.24 33.24 33.22 33.22 813 +0.06(+0.17%)
Mar 29, 2019 33.17 33.17 33.15 33.16 6,299 +0.09(+0.26%)
Mar 28, 2019 33.02 33.08 33.02 33.08 12,801 +0.06(+0.19%)
Mar 27, 2019 32.97 33.04 32.97 33.02 9,813 +0.00(+0.01%)
Mar 26, 2019 33.06 33.10 33.01 33.01 16,156 +0.06(+0.17%)
Mar 25, 2019 32.93 32.97 32.92 32.96 5,548 +0.07(+0.22%)
Mar 22, 2019 32.98 32.98 32.88 32.88 2,490 -0.17(-0.50%)
Mar 21, 2019 33.09 33.11 33.05 33.05 4,228 +0.00(+0.00%)
Mar 20, 2019 32.90 33.12 32.90 33.05 31,694 +0.14(+0.43%)
Mar 19, 2019 32.94 33.01 32.90 32.91 3,393 -0.02(-0.06%)
Mar 18, 2019 32.99 32.99 32.90 32.93 6,244 -0.00(-0.00%)
Mar 15, 2019 32.97 32.97 32.91 32.93 2,344 +0.09(+0.26%)
Mar 14, 2019 32.80 32.87 32.80 32.84 1,769 -0.01(-0.03%)
Mar 13, 2019 32.78 32.87 32.78 32.85 4,001 +0.10(+0.29%)
Mar 12, 2019 32.78 32.79 32.76 32.76 3,687 +0.05(+0.16%)
Mar 11, 2019 32.65 32.74 32.64 32.70 6,109 +0.12(+0.37%)
Mar 08, 2019 32.47 32.58 32.47 32.58 1,758 -0.03(-0.10%)
Mar 07, 2019 32.62 32.63 32.59 32.62 20,196 -0.05(-0.15%)
Mar 06, 2019 32.71 32.71 32.66 32.66 4,672 -0.09(-0.28%)
Mar 05, 2019 32.75 32.78 32.73 32.76 3,464 -0.04(-0.12%)
Mar 04, 2019 32.86 32.86 32.69 32.80 19,739 +0.00(+0.00%)
Mar 01, 2019 32.82 32.82 32.79 32.80 1,904 +0.09(+0.26%)
Feb 28, 2019 32.77 32.77 32.69 32.71 11,785 -0.03(-0.09%)
Feb 27, 2019 32.76 32.78 32.72 32.74 3,558 +0.01(+0.02%)
Feb 26, 2019 32.68 32.77 32.68 32.73 25,764 +0.08(+0.25%)
Feb 25, 2019 32.67 32.67 32.64 32.65 1,913 +0.07(+0.20%)
Feb 22, 2019 32.56 32.61 32.54 32.59 11,941 +0.11(+0.33%)
Feb 21, 2019 32.52 32.52 32.48 32.48 8,901 -0.03(-0.09%)
Feb 20, 2019 32.53 32.54 32.50 32.51 2,544 +0.05(+0.16%)
Feb 19, 2019 32.48 32.50 32.44 32.46 2,497 +0.01(+0.02%)
Feb 15, 2019 32.44 32.45 32.42 32.45 3,390 +0.11(+0.34%)
Feb 14, 2019 32.35 32.38 32.30 32.34 30,465 -0.03(-0.10%)
Feb 13, 2019 32.40 32.41 32.37 32.37 6,184 -0.04(-0.13%)
Feb 12, 2019 32.46 32.46 32.41 32.41 436 +0.15(+0.45%)
Feb 11, 2019 32.25 32.29 32.21 32.27 10,022 +0.01(+0.02%)
Feb 08, 2019 32.24 32.26 32.24 32.26 884 +0.01(+0.04%)
Feb 07, 2019 32.31 32.31 32.25 32.25 4,040 -0.12(-0.38%)
Feb 06, 2019 32.42 32.42 32.37 32.37 9,174 -0.03(-0.11%)
Feb 05, 2019 32.32 32.44 32.32 32.40 14,971 +0.15(+0.48%)
Feb 04, 2019 32.23 32.25 32.22 32.25 4,720 +0.10(+0.32%)
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.