Indicators

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

40.39 -0.02 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.24	39.38		39.38	92,612	+0.05(+0.12%)
Jan 28, 2022	39.12	39.33	38.96	39.33	60,623	+0.10(+0.25%)
Jan 27, 2022	39.45	39.54	39.11	39.23	127,489	-0.06(-0.15%)
Jan 26, 2022	39.67	39.78	39.29	39.29	207,959	-0.19(-0.49%)
Jan 25, 2022	39.53	39.64	39.37	39.49	68,747	-0.23(-0.57%)
Jan 24, 2022	39.56	39.71	39.28	39.71	246,003	+0.02(+0.05%)
Jan 21, 2022	39.70	39.76	39.65	39.69	64,701	-0.01(-0.03%)
Jan 20, 2022	39.89	40.01	39.70	39.70	32,098	-0.04(-0.10%)
Jan 19, 2022	39.85	39.97	39.74	39.74	109,301	-0.04(-0.10%)
Jan 18, 2022	39.89	39.94	39.78	39.78	87,277	-0.29(-0.73%)
Jan 14, 2022				40.08	0	+0.09(+0.22%)
Jan 13, 2022	40.18	40.18	39.99	39.99	598,479	-0.13(-0.34%)
Jan 12, 2022	40.16	40.16	40.08	40.13	90,707	+0.10(+0.26%)
Jan 11, 2022	39.91	40.06	39.77	40.02	156,688	+0.15(+0.37%)
Jan 10, 2022	39.76	39.88	39.51	39.88	20,851	+0.02(+0.04%)
Jan 07, 2022	39.91	39.91	39.77	39.86	120,507	+0.01(+0.02%)
Jan 06, 2022	39.88	40.01	39.85	39.85	35,241	-0.05(-0.12%)
Jan 05, 2022	40.24	40.24	39.90	39.90	59,938	-0.34(-0.86%)
Jan 04, 2022	40.34	40.34	40.13	40.24	137,112	-0.03(-0.08%)

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.