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 (%)
May 29, 2020	33.31	33.72	33.28	33.56	12,137	+0.25(+0.75%)
May 28, 2020	33.34	33.54	33.31	33.31	7,594	+0.03(+0.08%)
May 27, 2020	33.11	33.34	33.11	33.29	6,423	+0.14(+0.43%)
May 26, 2020	33.23	33.34	33.14	33.14	26,090	+0.27(+0.82%)
May 22, 2020	32.70	32.88	32.64	32.88	11,604	+0.21(+0.63%)
May 21, 2020	32.66	32.73	32.64	32.67	5,607	-0.05(-0.15%)
May 20, 2020	32.59	32.79	32.57	32.72	20,634	+0.47(+1.46%)
May 19, 2020	32.24	32.35	32.18	32.25	130,616	+0.01(+0.02%)
May 18, 2020	32.15	32.24	32.05	32.24	14,158	+0.52(+1.65%)
May 15, 2020	31.53	31.81	31.47	31.71	30,277	+0.05(+0.17%)
May 14, 2020	31.62	31.72	31.37	31.66	9,195	-0.05(-0.15%)
May 13, 2020	31.81	31.92	31.60	31.71	9,205	-0.22(-0.70%)
May 12, 2020	32.15	32.18	31.90	31.93	12,273	-0.04(-0.12%)
May 11, 2020	32.01	32.04	31.89	31.97	47,833	-0.09(-0.29%)
May 08, 2020	31.92	32.06	31.83	32.06	135,915	+0.32(+1.00%)
May 07, 2020	31.85	31.92	31.72	31.74	9,439	+0.09(+0.28%)
May 06, 2020	31.86	31.86	31.63	31.65	18,808	-0.08(-0.26%)
May 05, 2020	31.63	31.83	31.63	31.74	15,497	+0.20(+0.64%)
May 04, 2020	31.46	31.58	31.46	31.53	3,283	-0.10(-0.33%)

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.