Indicators

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

40.52 +0.02 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.93	34.00	33.92	34.00	16,950	+0.07(+0.19%)
Jun 27, 2019	33.93	33.96	33.90	33.93	20,811	+0.08(+0.23%)
Jun 26, 2019	33.95	33.95	33.85	33.85	6,472	-0.04(-0.12%)
Jun 25, 2019	33.97	33.97	33.89	33.89	1,426	-0.11(-0.33%)
Jun 24, 2019	34.05	34.06	33.98	34.01	17,152	-0.01(-0.04%)
Jun 21, 2019	34.08	34.10	34.00	34.02	18,099	-0.11(-0.33%)
Jun 20, 2019	34.15	34.16	34.05	34.13	57,534	+0.18(+0.52%)
Jun 19, 2019	33.77	33.96	33.76	33.96	13,855	+0.21(+0.61%)
Jun 18, 2019	33.72	33.76	33.72	33.75	28,565	+0.11(+0.33%)
Jun 17, 2019	33.64	33.65	33.64	33.64	4,319	-0.03(-0.10%)
Jun 14, 2019	33.62	33.68	33.62	33.67	3,016	+0.01(+0.04%)
Jun 13, 2019	33.67	33.67	33.63	33.66	3,171	+0.04(+0.11%)
Jun 12, 2019	33.68	33.68	33.62	33.62	10,520	-0.08(-0.22%)
Jun 11, 2019	33.72	33.75	33.64	33.70	18,129	+0.04(+0.12%)
Jun 10, 2019	33.62	33.69	33.62	33.66	10,149	+0.04(+0.10%)
Jun 07, 2019	33.58	33.65	33.58	33.62	16,519	+0.12(+0.35%)
Jun 06, 2019	33.44	33.51	33.38	33.51	12,629	+0.06(+0.17%)
Jun 05, 2019	33.43	33.46	33.39	33.45	13,828	-0.02(-0.05%)
Jun 04, 2019	33.42	33.47	33.39	33.47	3,145	+0.30(+0.89%)

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.