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 (%)
Jul 29, 2022	36.66	36.75	36.60	36.66	684,764	+0.06(+0.15%)
Jul 28, 2022	36.28	36.63	36.27	36.60	342,483	+0.42(+1.16%)
Jul 27, 2022	35.93	36.28	35.93	36.18	90,802	+0.40(+1.10%)
Jul 26, 2022	35.92	35.95	35.79	35.79	128,069	-0.23(-0.64%)
Jul 25, 2022	36.08	36.16	35.89	36.02	303,891	-0.01(-0.02%)
Jul 22, 2022	36.21	36.34	35.91	36.03	183,964	-0.10(-0.29%)
Jul 21, 2022	35.55	36.16	35.55	36.13	1,622,796	+0.54(+1.52%)
Jul 20, 2022	35.50	35.90	35.50	35.59	191,374	+0.14(+0.40%)
Jul 19, 2022	35.08	35.51	35.08	35.45	59,720	+0.57(+1.64%)
Jul 18, 2022	35.42	35.42	34.84	34.87	113,107	-0.41(-1.17%)
Jul 15, 2022	35.03	35.29	34.99	35.29	113,181	+0.40(+1.13%)
Jul 14, 2022	34.48	34.91	34.38	34.89	132,493	-0.03(-0.07%)
Jul 13, 2022	34.57	35.03	34.57	34.92	110,021	-0.09(-0.25%)
Jul 12, 2022	34.92	35.08	34.87	35.00	126,699	+0.15(+0.42%)
Jul 11, 2022	35.09	35.09	34.81	34.86	163,760	-0.20(-0.56%)
Jul 08, 2022	34.90	35.07	34.81	35.06	501,605	+0.03(+0.10%)
Jul 07, 2022	34.69	35.10	34.67	35.02	165,773	+0.53(+1.54%)
Jul 06, 2022	34.57	34.67	34.42	34.49	351,602	-0.15(-0.45%)
Jul 05, 2022	34.57	34.66	34.28	34.64	246,156	-0.09(-0.25%)

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.