Skip to main content

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

42.40 +0.06 (+0.14%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 42.57 42.57 42.14 42.34 68,256 -0.09(-0.21%)
May 19, 2022 42.08 42.48 42.08 42.43 182,869 +0.33(+0.78%)
May 18, 2022 42.27 42.27 42.09 42.10 141,245 -0.41(-0.96%)
May 17, 2022 42.65 42.65 42.44 42.51 162,188 +0.01(+0.02%)
May 16, 2022 42.69 42.69 42.48 42.50 108,067 -0.13(-0.30%)
May 13, 2022 42.77 42.77 42.41 42.63 91,980 +0.06(+0.15%)
May 12, 2022 42.64 42.83 42.39 42.57 94,465 -0.15(-0.36%)
May 11, 2022 42.92 43.20 42.70 42.72 334,592 -0.26(-0.60%)
May 10, 2022 43.20 43.22 42.83 42.98 99,845 +0.10(+0.23%)
May 09, 2022 43.14 43.18 42.84 42.88 143,067 -0.54(-1.24%)
May 06, 2022 43.49 43.60 43.28 43.42 121,498 -0.23(-0.53%)
May 05, 2022 44.24 44.24 43.52 43.65 83,551 -0.85(-1.91%)
May 04, 2022 44.04 44.63 43.77 44.50 121,187 +0.47(+1.07%)
May 03, 2022 43.92 44.16 43.86 44.03 126,848 +0.15(+0.34%)
May 02, 2022 43.90 43.90 43.61 43.88 92,571 -0.22(-0.50%)
Apr 29, 2022 44.49 44.56 44.07 44.10 85,649 -0.67(-1.50%)
Apr 28, 2022 44.57 44.77 44.41 44.77 72,349 +0.28(+0.63%)
Apr 27, 2022 44.77 44.83 44.42 44.49 137,290 -0.22(-0.49%)
Apr 26, 2022 45.01 45.01 44.71 44.71 128,942 -0.37(-0.82%)
Apr 25, 2022 44.70 45.08 44.68 45.08 122,095 +0.40(+0.90%)
Apr 22, 2022 44.90 44.90 44.62 44.68 434,835 -0.21(-0.47%)
Apr 21, 2022 45.33 45.38 44.87 44.89 139,684 -0.32(-0.71%)
Apr 20, 2022 45.20 45.30 45.11 45.21 74,519 +0.06(+0.13%)
Apr 19, 2022 45.05 45.20 45.00 45.15 321,859 +0.02(+0.04%)
Apr 18, 2022 45.14 45.22 45.07 45.13 110,227 -0.05(-0.11%)
Apr 14, 2022 45.54 45.55 45.08 45.18 114,902 -0.37(-0.81%)
Apr 13, 2022 45.32 45.55 45.30 45.55 233,926 +0.31(+0.69%)
Apr 12, 2022 45.18 45.41 45.06 45.24 135,983 +0.36(+0.80%)
Apr 11, 2022 45.07 45.07 44.87 44.88 60,462 -0.32(-0.71%)
Apr 08, 2022 45.26 45.47 45.20 45.20 86,964 -0.30(-0.66%)
Apr 07, 2022 45.62 45.63 45.47 45.50 93,501 -0.10(-0.22%)
Apr 06, 2022 45.58 45.86 45.40 45.60 147,377 -0.32(-0.70%)
Apr 05, 2022 46.47 46.47 45.91 45.92 125,621 -0.60(-1.29%)
Apr 04, 2022 46.19 46.52 46.19 46.52 77,878 +0.35(+0.76%)
Apr 01, 2022 46.08 46.20 45.96 46.17 154,746 -0.15(-0.32%)
Mar 31, 2022 46.53 46.53 46.32 46.32 58,051 -0.13(-0.28%)
Mar 30, 2022 46.58 46.58 46.43 46.45 167,848 -0.13(-0.28%)
Mar 29, 2022 46.33 46.62 46.28 46.58 257,781 +0.55(+1.18%)
Mar 28, 2022 45.73 46.05 45.73 46.03 187,510 +0.25(+0.56%)
Mar 25, 2022 46.10 46.10 45.75 45.78 243,440 -0.31(-0.67%)
Mar 24, 2022 46.01 46.12 45.85 46.09 133,925 +0.12(+0.26%)
Mar 23, 2022 46.09 46.15 45.93 45.97 379,688 -0.22(-0.48%)
Mar 22, 2022 45.95 46.19 45.86 46.19 106,577 +0.25(+0.54%)
Mar 21, 2022 46.35 46.40 45.81 45.94 156,797 -0.43(-0.93%)
Mar 18, 2022 46.19 46.42 46.10 46.37 166,576 +0.15(+0.32%)
Mar 17, 2022 46.03 46.25 46.02 46.22 134,910 +0.27(+0.59%)
Mar 16, 2022 45.54 45.97 45.30 45.95 212,175 +0.66(+1.46%)
Mar 15, 2022 45.03 45.43 45.03 45.29 118,547 +0.34(+0.76%)
Mar 14, 2022 45.37 45.37 44.88 44.95 91,973 -0.50(-1.10%)
Mar 11, 2022 45.85 45.87 45.41 45.45 120,152 -0.37(-0.81%)
Mar 10, 2022 45.94 45.97 45.77 45.82 209,407 -0.40(-0.87%)
Mar 09, 2022 46.10 46.23 46.04 46.22 54,176 +0.38(+0.83%)
Mar 08, 2022 46.06 46.13 45.84 45.84 291,870 -0.09(-0.20%)
Mar 07, 2022 46.27 46.30 45.88 45.93 192,124 -0.42(-0.91%)
Mar 04, 2022 46.64 46.72 45.55 46.35 342,704 -0.42(-0.90%)
Mar 03, 2022 47.05 47.05 46.70 46.77 97,269 -0.12(-0.26%)
Mar 02, 2022 46.68 46.91 46.63 46.89 490,704 +0.17(+0.36%)
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.