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

41.62 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 31.77 31.77 31.70 31.71 12,156 -0.03(-0.09%)
Feb 27, 2019 31.76 31.78 31.72 31.74 3,670 +0.01(+0.02%)
Feb 26, 2019 31.69 31.77 31.69 31.74 26,575 +0.08(+0.25%)
Feb 25, 2019 31.68 31.68 31.65 31.66 1,973 +0.06(+0.20%)
Feb 22, 2019 31.57 31.61 31.55 31.59 12,317 +0.10(+0.33%)
Feb 21, 2019 31.53 31.53 31.49 31.49 9,181 -0.03(-0.09%)
Feb 20, 2019 31.54 31.55 31.51 31.52 2,624 +0.05(+0.16%)
Feb 19, 2019 31.49 31.51 31.45 31.47 2,576 +0.01(+0.02%)
Feb 15, 2019 31.45 31.46 31.43 31.46 3,497 +0.11(+0.34%)
Feb 14, 2019 31.37 31.39 31.32 31.35 31,424 -0.03(-0.10%)
Feb 13, 2019 31.42 31.42 31.38 31.38 6,379 -0.04(-0.13%)
Feb 12, 2019 31.47 31.47 31.42 31.42 450 +0.14(+0.45%)
Feb 11, 2019 31.26 31.31 31.23 31.28 10,337 +0.01(+0.02%)
Feb 08, 2019 31.26 31.28 31.26 31.28 912 +0.01(+0.04%)
Feb 07, 2019 31.32 31.32 31.26 31.26 4,168 -0.12(-0.38%)
Feb 06, 2019 31.43 31.43 31.38 31.38 9,463 -0.03(-0.11%)
Feb 05, 2019 31.34 31.45 31.34 31.41 15,442 +0.15(+0.48%)
Feb 04, 2019 31.25 31.27 31.23 31.27 4,869 +0.10(+0.32%)
Feb 01, 2019 31.14 31.22 31.14 31.16 12,925 -0.06(-0.19%)
Jan 31, 2019 31.23 31.23 31.22 31.22 354 +0.11(+0.34%)
Jan 30, 2019 30.93 31.19 30.93 31.12 17,290 +0.20(+0.65%)
Jan 29, 2019 30.94 30.95 30.92 30.92 4,970 +0.02(+0.06%)
Jan 28, 2019 30.92 30.93 30.87 30.90 10,883 -0.07(-0.21%)
Jan 25, 2019 31.01 31.01 30.96 30.96 2,452 +0.06(+0.19%)
Jan 24, 2019 30.86 30.90 30.86 30.90 464 +0.04(+0.14%)
Jan 23, 2019 30.87 30.89 30.86 30.86 3,355 +0.03(+0.11%)
Jan 22, 2019 30.96 30.96 30.83 30.83 5,099 -0.16(-0.50%)
Jan 18, 2019 31.00 31.04 30.96 30.98 1,379 +0.07(+0.22%)
Jan 17, 2019 30.86 30.92 30.86 30.92 1,392 +0.05(+0.17%)
Jan 16, 2019 30.85 30.92 30.85 30.86 3,417 +0.07(+0.22%)
Jan 15, 2019 30.76 30.80 30.74 30.80 2,819 +0.12(+0.39%)
Jan 14, 2019 30.72 30.73 30.68 30.68 679 -0.11(-0.36%)
Jan 11, 2019 30.70 30.79 30.70 30.79 1,533 -0.09(-0.28%)
Jan 10, 2019 30.66 30.92 30.66 30.88 90,952 +0.16(+0.51%)
Jan 09, 2019 30.72 30.72 30.72 30.72 130 +0.10(+0.31%)
Jan 08, 2019 30.53 30.62 30.53 30.62 33,793 +0.22(+0.74%)
Jan 07, 2019 30.27 30.40 30.27 30.40 21,924 +0.30(+1.01%)
Jan 04, 2019 29.90 30.10 29.90 30.10 3,066 +0.53(+1.78%)
Jan 03, 2019 29.54 29.57 29.54 29.57 656 -0.08(-0.26%)
Jan 02, 2019 29.52 29.65 29.52 29.65 806 -0.01(-0.02%)
Dec 31, 2018 29.71 29.71 29.65 29.65 3,372 +0.01(+0.03%)
Dec 28, 2018 29.58 29.66 29.58 29.64 613 -0.02(-0.06%)
Dec 27, 2018 29.55 29.66 29.42 29.66 1,025 -0.02(-0.08%)
Dec 26, 2018 29.26 29.68 29.22 29.68 5,131 +0.53(+1.81%)
Dec 24, 2018 29.16 29.16 29.16 29.16 153 -0.22(-0.73%)
Dec 21, 2018 29.40 29.44 29.37 29.37 2,606 -0.19(-0.64%)
Dec 20, 2018 29.56 29.58 29.45 29.56 1,971 -0.23(-0.78%)
Dec 19, 2018 30.14 30.14 29.79 29.79 2,657 -0.28(-0.95%)
Dec 18, 2018 30.25 30.25 30.08 30.08 1,607 -0.12(-0.40%)
Dec 17, 2018 30.35 30.38 30.20 30.20 3,050 -0.16(-0.52%)
Dec 14, 2018 30.35 30.35 30.35 30.35 154 -0.15(-0.48%)
Dec 13, 2018 30.59 30.59 30.50 30.50 854 +0.08(+0.25%)
Dec 12, 2018 30.49 30.50 30.42 30.42 6,888 +0.07(+0.23%)
Dec 11, 2018 30.35 30.35 30.35 30.35 6 +0.04(+0.13%)
Dec 10, 2018 30.30 30.32 30.30 30.32 275 -0.13(-0.44%)
Dec 07, 2018 30.45 30.45 30.45 30.45 154 +0.00(+0.00%)
Dec 06, 2018 30.36 30.45 30.26 30.45 7,951 -0.12(-0.39%)
Dec 04, 2018 30.57 30.57 30.57 30.57 154 -0.29(-0.95%)
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.