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

41.62 +0.19 (+0.45%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 32.90 32.96 32.88 32.96 17,483 +0.06(+0.19%)
Jun 27, 2019 32.89 32.92 32.87 32.90 21,466 +0.08(+0.23%)
Jun 26, 2019 32.92 32.92 32.82 32.82 6,676 -0.04(-0.12%)
Jun 25, 2019 32.93 32.93 32.86 32.86 1,471 -0.11(-0.33%)
Jun 24, 2019 33.01 33.02 32.94 32.97 17,692 -0.01(-0.04%)
Jun 21, 2019 33.04 33.06 32.96 32.98 18,669 -0.11(-0.33%)
Jun 20, 2019 33.11 33.11 33.01 33.09 59,345 +0.17(+0.52%)
Jun 19, 2019 32.74 32.92 32.73 32.92 14,292 +0.20(+0.61%)
Jun 18, 2019 32.69 32.73 32.69 32.72 29,464 +0.11(+0.33%)
Jun 17, 2019 32.61 32.63 32.61 32.61 4,455 -0.03(-0.10%)
Jun 14, 2019 32.60 32.65 32.60 32.65 3,111 +0.01(+0.04%)
Jun 13, 2019 32.64 32.65 32.60 32.63 3,271 +0.04(+0.11%)
Jun 12, 2019 32.65 32.65 32.60 32.60 10,851 -0.07(-0.22%)
Jun 11, 2019 32.69 32.72 32.62 32.67 18,700 +0.04(+0.12%)
Jun 10, 2019 32.59 32.67 32.59 32.63 10,469 +0.03(+0.10%)
Jun 07, 2019 32.56 32.63 32.56 32.60 17,039 +0.11(+0.35%)
Jun 06, 2019 32.42 32.49 32.36 32.48 13,026 +0.05(+0.17%)
Jun 05, 2019 32.41 32.44 32.37 32.43 14,264 -0.02(-0.05%)
Jun 04, 2019 32.40 32.45 32.38 32.45 3,244 +0.29(+0.89%)
Jun 03, 2019 32.12 32.21 32.12 32.16 28,286 +0.02(+0.06%)
May 31, 2019 32.24 32.29 32.14 32.14 8,795 -0.18(-0.56%)
May 30, 2019 32.30 32.32 32.30 32.32 208 +0.01(+0.05%)
May 29, 2019 32.34 32.34 32.31 32.31 63,509 -0.08(-0.25%)
May 28, 2019 32.40 32.41 32.36 32.39 10,807 +0.03(+0.11%)
May 24, 2019 32.35 32.39 32.35 32.35 1,639 -0.08(-0.25%)
May 23, 2019 32.42 32.44 32.37 32.43 21,539 -0.13(-0.39%)
May 22, 2019 32.54 32.56 32.50 32.56 7,663 -0.00(-0.00%)
May 21, 2019 32.57 32.58 32.55 32.56 20,791 +0.10(+0.30%)
May 20, 2019 32.50 32.50 32.45 32.46 3,814 -0.00(-0.01%)
May 17, 2019 32.51 32.51 32.47 32.47 1,341 -0.04(-0.11%)
May 16, 2019 32.56 32.59 32.47 32.50 8,610 +0.07(+0.21%)
May 15, 2019 32.38 32.58 32.38 32.43 63,784 +0.03(+0.11%)
May 14, 2019 32.37 32.44 32.37 32.40 10,882 +0.07(+0.21%)
May 13, 2019 32.43 32.43 32.33 32.33 1,161 -0.27(-0.82%)
May 10, 2019 32.45 32.60 32.45 32.60 1,192 +0.11(+0.33%)
May 09, 2019 32.47 32.49 32.47 32.49 290 -0.04(-0.12%)
May 08, 2019 32.49 32.58 32.49 32.53 4,426 +0.01(+0.04%)
May 07, 2019 32.63 32.63 32.51 32.52 1,141 -0.20(-0.60%)
May 06, 2019 32.59 32.72 32.59 32.72 259 +0.01(+0.03%)
May 03, 2019 32.72 32.75 32.69 32.71 7,304 +0.07(+0.21%)
May 02, 2019 32.65 32.65 32.62 32.64 1,074 -0.02(-0.06%)
May 01, 2019 32.73 32.73 32.66 32.66 1,529 -0.07(-0.21%)
Apr 30, 2019 32.70 32.74 32.69 32.73 4,554 +0.00(+0.00%)
Apr 29, 2019 32.73 32.73 32.70 32.73 1,205 +0.02(+0.07%)
Apr 26, 2019 32.72 32.72 32.69 32.70 1,649 +0.05(+0.16%)
Apr 25, 2019 32.59 32.69 32.59 32.65 4,454 +0.01(+0.04%)
Apr 24, 2019 32.67 32.68 32.64 32.64 6,463 -0.05(-0.15%)
Apr 23, 2019 32.64 32.69 32.64 32.69 2,313 +0.12(+0.36%)
Apr 22, 2019 32.56 32.58 32.55 32.57 2,445 -0.00(-0.01%)
Apr 18, 2019 32.55 32.59 32.53 32.57 4,947 +0.00(+0.01%)
Apr 17, 2019 32.61 32.62 32.55 32.57 6,401 -0.03(-0.09%)
Apr 16, 2019 32.64 32.64 32.58 32.60 3,626 +0.02(+0.05%)
Apr 15, 2019 32.60 32.60 32.55 32.58 2,716 -0.01(-0.02%)
Apr 12, 2019 32.61 32.61 32.58 32.59 2,698 +0.06(+0.18%)
Apr 11, 2019 32.48 32.55 32.48 32.53 6,433 +0.07(+0.21%)
Apr 10, 2019 32.44 32.46 32.44 32.46 866 +0.10(+0.30%)
Apr 09, 2019 32.34 32.37 32.34 32.37 1,494 -0.01(-0.03%)
Apr 08, 2019 32.34 32.44 32.33 32.38 10,665 -0.02(-0.05%)
Apr 05, 2019 32.41 32.41 32.39 32.39 149 +0.08(+0.23%)
Apr 04, 2019 32.25 32.32 32.25 32.32 1,613 +0.07(+0.22%)
Apr 03, 2019 32.26 32.31 32.23 32.25 48,948 +0.03(+0.08%)
Apr 02, 2019 32.18 32.23 32.18 32.22 1,298 +0.01(+0.05%)
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.