Skip to main content

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

41.11 -0.06 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.85 38.08 37.59 37.69 412,415 -0.31(-0.81%)
May 27, 2022 37.77 38.00 37.65 38.00 342,853 +0.44(+1.18%)
May 26, 2022 37.20 37.57 37.17 37.55 223,151 +0.51(+1.39%)
May 25, 2022 36.53 37.06 36.53 37.04 227,298 +0.54(+1.48%)
May 24, 2022 36.20 36.52 36.19 36.50 197,951 +0.21(+0.59%)
May 23, 2022 36.29 36.35 36.23 36.28 423,247 +0.06(+0.17%)
May 20, 2022 36.42 36.42 36.05 36.22 79,779 -0.08(-0.21%)
May 19, 2022 36.00 36.34 36.00 36.30 213,743 +0.28(+0.78%)
May 18, 2022 36.16 36.17 36.01 36.02 165,091 -0.35(-0.96%)
May 17, 2022 36.49 36.49 36.31 36.37 189,570 +0.01(+0.02%)
May 16, 2022 36.52 36.52 36.34 36.36 126,312 -0.11(-0.31%)
May 13, 2022 36.59 36.59 36.28 36.47 107,509 +0.05(+0.15%)
May 12, 2022 36.48 36.64 36.27 36.42 110,413 -0.13(-0.36%)
May 11, 2022 36.72 36.96 36.53 36.55 391,082 -0.22(-0.60%)
May 10, 2022 36.96 36.98 36.64 36.77 116,702 +0.09(+0.23%)
May 09, 2022 36.91 36.94 36.65 36.69 167,221 -0.46(-1.24%)
May 06, 2022 37.21 37.30 37.03 37.15 142,010 -0.20(-0.53%)
May 05, 2022 37.85 37.85 37.24 37.34 97,657 -0.73(-1.91%)
May 04, 2022 37.68 38.18 37.45 38.07 141,647 +0.40(+1.07%)
May 03, 2022 37.58 37.78 37.52 37.67 148,264 +0.13(+0.34%)
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.