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 (%)
Apr 29, 2022	37.32	37.37	36.96	36.99	102,114	-0.56(-1.50%)
Apr 28, 2022	37.38	37.55	37.24	37.55	86,257	+0.23(+0.63%)
Apr 27, 2022	37.55	37.60	37.26	37.32	163,683	-0.18(-0.49%)
Apr 26, 2022	37.75	37.75	37.50	37.50	153,730	-0.31(-0.82%)
Apr 25, 2022	37.49	37.81	37.48	37.81	145,567	+0.34(+0.90%)
Apr 22, 2022	37.66	37.66	37.43	37.48	518,430	-0.18(-0.47%)
Apr 21, 2022	38.02	38.06	37.63	37.65	166,537	-0.27(-0.71%)
Apr 20, 2022	37.91	38.00	37.83	37.92	88,845	+0.05(+0.13%)
Apr 19, 2022	37.79	37.91	37.74	37.87	383,735	+0.02(+0.04%)
Apr 18, 2022	37.86	37.93	37.80	37.85	131,417	-0.04(-0.11%)
Apr 14, 2022	38.20	38.21	37.81	37.89	136,991	-0.31(-0.81%)
Apr 13, 2022	38.01	38.21	38.00	38.21	278,897	+0.26(+0.69%)
Apr 12, 2022	37.89	38.09	37.79	37.95	162,125	+0.30(+0.80%)
Apr 11, 2022	37.80	37.80	37.63	37.64	72,085	-0.27(-0.71%)
Apr 08, 2022	37.96	38.13	37.91	37.91	103,682	-0.25(-0.66%)
Apr 07, 2022	38.26	38.27	38.14	38.16	111,476	-0.08(-0.22%)
Apr 06, 2022	38.23	38.47	38.08	38.25	175,709	-0.27(-0.70%)
Apr 05, 2022	38.98	38.98	38.51	38.52	149,771	-0.50(-1.29%)
Apr 04, 2022	38.74	39.02	38.74	39.02	92,849	+0.29(+0.76%)

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.