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

40.04 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.40 33.40 33.38 33.40 6,255 +0.09(+0.26%)
Mar 28, 2019 33.25 33.31 33.25 33.31 12,712 +0.06(+0.19%)
Mar 27, 2019 33.20 33.27 33.20 33.25 9,744 +0.00(+0.01%)
Mar 26, 2019 33.30 33.33 33.24 33.25 16,043 +0.06(+0.17%)
Mar 25, 2019 33.17 33.20 33.16 33.19 5,509 +0.07(+0.22%)
Mar 22, 2019 33.21 33.21 33.11 33.11 2,473 -0.17(-0.50%)
Mar 21, 2019 33.32 33.34 33.28 33.28 4,198 +0.00(+0.00%)
Mar 20, 2019 33.14 33.35 33.14 33.28 31,472 +0.14(+0.43%)
Mar 19, 2019 33.17 33.24 33.13 33.14 3,369 -0.02(-0.06%)
Mar 18, 2019 33.23 33.23 33.13 33.16 6,200 -0.00(-0.00%)
Mar 15, 2019 33.21 33.21 33.14 33.16 2,327 +0.09(+0.26%)
Mar 14, 2019 33.03 33.10 33.03 33.07 1,757 -0.01(-0.03%)
Mar 13, 2019 33.01 33.10 33.01 33.08 3,973 +0.10(+0.29%)
Mar 12, 2019 33.01 33.02 32.99 32.99 3,661 +0.05(+0.16%)
Mar 11, 2019 32.88 32.97 32.87 32.94 6,066 +0.12(+0.37%)
Mar 08, 2019 32.70 32.81 32.70 32.81 1,745 -0.03(-0.10%)
Mar 07, 2019 32.85 32.86 32.81 32.85 20,054 -0.05(-0.15%)
Mar 06, 2019 32.94 32.94 32.89 32.89 4,639 -0.09(-0.28%)
Mar 05, 2019 32.98 33.01 32.96 32.99 3,440 -0.04(-0.12%)
Mar 04, 2019 33.09 33.09 32.92 33.03 19,600 +0.00(+0.00%)
Mar 01, 2019 33.06 33.06 33.02 33.03 1,891 +0.09(+0.26%)
Feb 28, 2019 33.00 33.00 32.92 32.94 11,702 -0.03(-0.09%)
Feb 27, 2019 32.99 33.01 32.95 32.97 3,533 +0.01(+0.02%)
Feb 26, 2019 32.92 33.00 32.92 32.97 25,584 +0.08(+0.25%)
Feb 25, 2019 32.90 32.90 32.87 32.88 1,900 +0.07(+0.20%)
Feb 22, 2019 32.79 32.84 32.77 32.82 11,858 +0.11(+0.33%)
Feb 21, 2019 32.75 32.75 32.71 32.71 8,839 -0.03(-0.09%)
Feb 20, 2019 32.76 32.77 32.73 32.74 2,526 +0.05(+0.16%)
Feb 19, 2019 32.71 32.73 32.67 32.68 2,479 +0.01(+0.02%)
Feb 15, 2019 32.66 32.68 32.64 32.68 3,367 +0.11(+0.34%)
Feb 14, 2019 32.58 32.61 32.53 32.57 30,252 -0.03(-0.10%)
Feb 13, 2019 32.63 32.64 32.60 32.60 6,141 -0.04(-0.13%)
Feb 12, 2019 32.69 32.69 32.64 32.64 433 +0.15(+0.45%)
Feb 11, 2019 32.47 32.52 32.44 32.49 9,951 +0.01(+0.02%)
Feb 08, 2019 32.47 32.49 32.47 32.49 878 +0.01(+0.04%)
Feb 07, 2019 32.54 32.54 32.47 32.47 4,012 -0.12(-0.38%)
Feb 06, 2019 32.65 32.65 32.60 32.60 9,110 -0.03(-0.11%)
Feb 05, 2019 32.55 32.67 32.55 32.63 14,866 +0.16(+0.48%)
Feb 04, 2019 32.46 32.48 32.44 32.48 4,687 +0.10(+0.32%)
Feb 01, 2019 32.35 32.43 32.35 32.37 12,443 -0.06(-0.19%)
Jan 31, 2019 32.44 32.44 32.43 32.43 340 +0.11(+0.34%)
Jan 30, 2019 32.13 32.39 32.13 32.32 16,645 +0.21(+0.65%)
Jan 29, 2019 32.14 32.15 32.12 32.12 4,784 +0.02(+0.06%)
Jan 28, 2019 32.12 32.13 32.06 32.10 10,477 -0.07(-0.21%)
Jan 25, 2019 32.21 32.21 32.16 32.16 2,361 +0.06(+0.19%)
Jan 24, 2019 32.05 32.10 32.05 32.10 447 +0.05(+0.14%)
Jan 23, 2019 32.07 32.08 32.05 32.06 3,230 +0.03(+0.11%)
Jan 22, 2019 32.16 32.16 32.02 32.02 4,908 -0.16(-0.50%)
Jan 18, 2019 32.20 32.24 32.16 32.18 1,328 +0.07(+0.22%)
Jan 17, 2019 32.05 32.12 32.05 32.11 1,340 +0.06(+0.17%)
Jan 16, 2019 32.05 32.12 32.05 32.06 3,289 +0.07(+0.22%)
Jan 15, 2019 31.95 31.99 31.93 31.99 2,714 +0.12(+0.39%)
Jan 14, 2019 31.91 31.92 31.87 31.87 653 -0.11(-0.36%)
Jan 11, 2019 31.89 31.98 31.89 31.98 1,475 -0.09(-0.28%)
Jan 10, 2019 31.84 32.12 31.84 32.07 87,559 +0.16(+0.51%)
Jan 09, 2019 31.91 31.91 31.91 31.91 125 +0.10(+0.31%)
Jan 08, 2019 31.71 31.81 31.71 31.81 32,533 +0.23(+0.74%)
Jan 07, 2019 31.45 31.58 31.45 31.58 21,106 +0.32(+1.01%)
Jan 04, 2019 31.06 31.26 31.06 31.26 2,951 +0.55(+1.78%)
Jan 03, 2019 30.69 30.72 30.69 30.72 631 -0.08(-0.26%)
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.