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

41.02 -0.08 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 35.47 35.47 35.31 35.41 196,948 -0.08(-0.22%)
May 05, 2023 35.43 35.54 35.37 35.49 342,042 +0.18(+0.50%)
May 04, 2023 35.34 35.34 35.21 35.32 81,070 -0.14(-0.40%)
May 03, 2023 35.55 35.64 35.42 35.46 299,372 -0.04(-0.12%)
May 02, 2023 35.52 35.55 35.37 35.50 238,374 +0.04(+0.12%)
May 01, 2023 35.62 35.62 35.40 35.46 203,196 -0.20(-0.57%)
Apr 28, 2023 35.46 35.71 35.46 35.66 131,707 +0.16(+0.45%)
Apr 27, 2023 35.48 35.60 35.40 35.50 96,729 +0.11(+0.32%)
Apr 26, 2023 35.52 35.52 35.34 35.39 164,696 -0.11(-0.32%)
Apr 25, 2023 35.58 35.61 35.47 35.50 273,104 -0.06(-0.17%)
Apr 24, 2023 35.53 35.60 35.46 35.56 414,321 +0.07(+0.20%)
Apr 21, 2023 35.47 35.53 35.35 35.49 373,792 +0.11(+0.30%)
Apr 20, 2023 35.34 35.45 35.30 35.39 183,593 -0.04(-0.10%)
Apr 19, 2023 35.42 35.50 35.40 35.42 479,809 -0.16(-0.44%)
Apr 18, 2023 35.65 35.69 35.47 35.58 397,869 +0.05(+0.15%)
Apr 17, 2023 35.51 35.54 35.39 35.53 144,760 -0.09(-0.25%)
Apr 14, 2023 35.64 35.71 35.52 35.61 640,908 -0.04(-0.10%)
Apr 13, 2023 35.46 35.72 35.46 35.65 583,117 +0.29(+0.82%)
Apr 12, 2023 35.59 35.61 35.34 35.36 143,439 -0.02(-0.05%)
Apr 11, 2023 35.31 35.45 35.25 35.38 139,512 +0.08(+0.22%)
Apr 10, 2023 35.20 35.30 35.13 35.30 134,789 -0.04(-0.10%)
Apr 06, 2023 35.18 35.37 35.10 35.33 186,656 +0.12(+0.35%)
Apr 05, 2023 35.39 35.42 35.17 35.21 163,535 -0.19(-0.55%)
Apr 04, 2023 35.53 35.54 35.36 35.40 271,120 -0.09(-0.26%)
Apr 03, 2023 35.45 35.54 35.39 35.50 124,706 -0.01(-0.03%)
Mar 31, 2023 35.17 35.54 35.17 35.51 81,839 +0.44(+1.24%)
Mar 30, 2023 34.94 35.09 34.83 35.07 100,536 +0.24(+0.68%)
Mar 29, 2023 34.58 34.85 34.58 34.84 233,042 +0.42(+1.23%)
Mar 28, 2023 34.41 34.46 34.35 34.41 238,808 -0.02(-0.06%)
Mar 27, 2023 34.63 34.65 34.44 34.44 140,090 -0.13(-0.38%)
Mar 24, 2023 34.51 34.58 34.45 34.57 218,827 -0.03(-0.08%)
Mar 23, 2023 34.79 34.92 34.48 34.59 204,893 -0.14(-0.40%)
Mar 22, 2023 34.74 35.08 34.62 34.73 211,769 -0.01(-0.03%)
Mar 21, 2023 34.57 34.78 34.50 34.74 249,068 +0.33(+0.96%)
Mar 20, 2023 34.44 34.58 34.32 34.41 113,958 -0.11(-0.33%)
Mar 17, 2023 34.58 34.74 34.46 34.52 184,679 -0.24(-0.68%)
Mar 16, 2023 34.50 34.84 34.43 34.76 263,127 +0.17(+0.48%)
Mar 15, 2023 34.51 34.65 34.43 34.59 512,177 -0.23(-0.65%)
Mar 14, 2023 34.85 34.95 34.65 34.82 185,880 +0.25(+0.73%)
Mar 13, 2023 34.66 35.04 34.48 34.57 297,727 -0.24(-0.68%)
Mar 10, 2023 34.90 35.07 34.71 34.80 193,777 -0.05(-0.15%)
Mar 09, 2023 35.11 35.24 34.79 34.85 106,501 -0.24(-0.67%)
Mar 08, 2023 35.22 35.26 34.98 35.09 167,620 -0.14(-0.40%)
Mar 07, 2023 35.47 35.47 35.23 35.23 246,038 -0.20(-0.57%)
Mar 06, 2023 35.52 35.57 35.42 35.43 95,442 -0.02(-0.05%)
Mar 03, 2023 35.23 35.50 35.21 35.45 167,233 +0.37(+1.07%)
Mar 02, 2023 34.94 35.13 34.88 35.07 130,122 -0.01(-0.02%)
Mar 01, 2023 35.10 35.10 34.95 35.08 100,773 -0.05(-0.13%)
Feb 28, 2023 35.17 35.18 35.07 35.13 69,657 -0.04(-0.11%)
Feb 27, 2023 35.10 35.22 35.04 35.17 98,044 +0.22(+0.62%)
Feb 24, 2023 34.84 35.00 34.82 34.95 101,400 -0.21(-0.59%)
Feb 23, 2023 35.00 35.23 34.93 35.16 79,304 +0.31(+0.89%)
Feb 22, 2023 34.72 34.94 34.72 34.85 108,353 +0.21(+0.60%)
Feb 21, 2023 34.96 34.96 34.51 34.64 234,679 -0.58(-1.65%)
Feb 17, 2023 34.88 35.28 34.88 35.22 124,978 +0.14(+0.40%)
Feb 16, 2023 35.19 35.23 35.02 35.08 166,548 -0.30(-0.86%)
Feb 15, 2023 35.24 35.39 35.19 35.38 278,687 -0.03(-0.10%)
Feb 14, 2023 35.23 35.49 35.18 35.42 196,404 +0.04(+0.12%)
Feb 13, 2023 35.31 35.48 35.27 35.37 185,493 +0.03(+0.10%)
Feb 10, 2023 35.51 35.51 35.25 35.34 79,504 -0.20(-0.56%)
Feb 09, 2023 35.89 35.89 35.51 35.54 128,439 -0.22(-0.61%)
Feb 08, 2023 35.82 35.90 35.68 35.75 119,476 -0.18(-0.51%)
Feb 07, 2023 35.75 36.05 35.74 35.94 150,535 +0.12(+0.34%)
Feb 06, 2023 35.86 35.86 35.75 35.82 116,766 -0.18(-0.49%)
Feb 03, 2023 36.06 36.22 35.97 35.99 159,292 -0.35(-0.96%)
Feb 02, 2023 36.38 36.40 36.24 36.34 82,604 +0.22(+0.60%)
Feb 01, 2023 35.74 36.23 35.70 36.13 299,872 +0.36(+1.02%)
Jan 31, 2023 35.56 35.77 35.56 35.76 140,066 +0.28(+0.80%)
Jan 30, 2023 35.52 35.57 35.45 35.48 178,405 -0.21(-0.58%)
Jan 27, 2023 35.74 35.77 35.63 35.68 320,331 -0.11(-0.31%)
Jan 26, 2023 35.77 35.81 35.62 35.80 110,945 +0.13(+0.36%)
Jan 25, 2023 35.55 35.71 35.52 35.67 86,990 -0.03(-0.07%)
Jan 24, 2023 35.60 35.69 35.53 35.69 121,493 +0.09(+0.24%)
Jan 23, 2023 35.63 35.74 35.58 35.61 158,578 -0.08(-0.22%)
Jan 20, 2023 35.59 35.70 35.45 35.68 140,692 +0.07(+0.19%)
Jan 19, 2023 35.67 35.71 35.56 35.62 150,536 -0.16(-0.46%)
Jan 18, 2023 35.97 36.10 35.77 35.78 102,730 +0.02(+0.05%)
Jan 17, 2023 35.79 35.81 35.70 35.76 74,227 -0.09(-0.26%)
Jan 13, 2023 35.73 35.91 35.71 35.86 333,295 +0.03(+0.07%)
Jan 12, 2023 35.72 35.86 35.55 35.83 419,122 +0.22(+0.63%)
Jan 11, 2023 35.49 35.61 35.45 35.61 89,558 +0.26(+0.73%)
Jan 10, 2023 35.36 35.43 35.28 35.35 231,481 -0.01(-0.02%)
Jan 09, 2023 35.27 35.50 35.27 35.36 225,090 +0.16(+0.46%)
Jan 06, 2023 34.86 35.29 34.81 35.20 419,791 +0.50(+1.45%)
Jan 05, 2023 34.61 34.75 34.57 34.69 162,981 -0.06(-0.16%)
Jan 04, 2023 34.58 34.77 34.44 34.75 107,164 +0.43(+1.25%)
Jan 03, 2023 34.49 34.54 34.27 34.32 105,831 +0.07(+0.20%)
Dec 30, 2022 34.18 34.40 34.16 34.25 544,218 -0.08(-0.23%)
Dec 29, 2022 33.80 34.47 33.34 34.33 491,723 +0.58(+1.73%)
Dec 28, 2022 34.37 34.37 33.74 33.74 1,825,186 -0.56(-1.63%)
Dec 27, 2022 34.64 34.64 34.28 34.30 1,106,545 -0.37(-1.07%)
Dec 23, 2022 34.52 34.69 34.45 34.67 270,380 +0.12(+0.35%)
Dec 22, 2022 34.62 34.65 34.42 34.55 381,912 -0.20(-0.57%)
Dec 21, 2022 34.64 34.85 34.64 34.75 432,053 +0.24(+0.70%)
Dec 20, 2022 34.40 34.59 34.39 34.51 208,638 -0.08(-0.22%)
Dec 19, 2022 34.68 34.71 34.53 34.58 564,789 -0.20(-0.57%)
Dec 16, 2022 34.78 34.87 34.71 34.78 276,181 -0.19(-0.54%)
Dec 15, 2022 34.94 35.05 34.82 34.97 154,615 -0.14(-0.39%)
Dec 14, 2022 35.26 35.33 34.91 35.11 284,422 -0.16(-0.46%)
Dec 13, 2022 35.43 35.44 35.06 35.27 341,016 +0.43(+1.22%)
Dec 12, 2022 34.83 34.89 34.77 34.84 265,573 +0.08(+0.22%)
Dec 09, 2022 34.65 34.88 34.65 34.77 278,004 +0.07(+0.20%)
Dec 08, 2022 34.78 34.79 34.64 34.70 307,859 -0.03(-0.10%)
Dec 07, 2022 34.59 34.75 34.59 34.73 160,551 +0.19(+0.54%)
Dec 06, 2022 34.71 34.75 34.52 34.54 240,537 -0.15(-0.42%)
Dec 05, 2022 34.88 34.88 34.56 34.69 525,254 -0.32(-0.93%)
Dec 02, 2022 34.72 35.02 34.72 35.01 183,897 +0.01(+0.02%)
Dec 01, 2022 35.02 35.06 34.82 35.00 107,218 +0.11(+0.32%)
Nov 30, 2022 34.43 34.92 34.32 34.89 182,742 +0.47(+1.38%)
Nov 29, 2022 34.22 34.44 34.21 34.42 317,753 +0.14(+0.40%)
Nov 28, 2022 34.52 34.57 34.27 34.28 169,886 -0.34(-0.98%)
Nov 25, 2022 34.70 34.73 34.60 34.62 54,026 -0.14(-0.40%)
Nov 23, 2022 34.48 34.82 34.48 34.76 234,326 +0.26(+0.75%)
Nov 22, 2022 34.34 34.51 34.30 34.50 150,773 +0.26(+0.77%)
Nov 21, 2022 34.25 34.37 34.20 34.24 222,690 -0.04(-0.12%)
Nov 18, 2022 34.35 34.35 34.18 34.28 247,835 +0.07(+0.20%)
Nov 17, 2022 34.01 34.23 33.87 34.21 152,659 -0.14(-0.39%)
Nov 16, 2022 34.37 34.39 34.30 34.35 245,140 -0.02(-0.05%)
Nov 15, 2022 34.42 34.43 34.15 34.37 152,641 +0.35(+1.02%)
Nov 14, 2022 34.20 34.20 33.99 34.02 203,718 -0.27(-0.79%)
Nov 11, 2022 34.15 34.39 34.05 34.29 107,261 +0.08(+0.22%)
Nov 10, 2022 34.10 34.21 33.89 34.21 216,329 +0.98(+2.96%)
Nov 09, 2022 33.55 33.57 33.18 33.23 314,660 -0.41(-1.22%)
Nov 08, 2022 33.73 33.76 33.54 33.64 268,863 -0.01(-0.04%)
Nov 07, 2022 33.71 33.73 33.57 33.65 83,812 +0.01(+0.03%)
Nov 04, 2022 33.72 33.78 33.44 33.65 135,296 +0.12(+0.35%)
Nov 03, 2022 33.33 33.58 33.17 33.53 210,555 -0.13(-0.39%)
Nov 02, 2022 33.99 34.32 33.66 33.66 84,385 -0.31(-0.91%)
Nov 01, 2022 34.10 34.10 33.82 33.97 114,521 +0.16(+0.46%)
Oct 31, 2022 34.09 34.09 33.76 33.81 198,209 -0.45(-1.33%)
Oct 28, 2022 34.00 34.31 34.00 34.27 99,364 +0.29(+0.87%)
Oct 27, 2022 33.82 34.06 33.76 33.97 131,807 +0.27(+0.80%)
Oct 26, 2022 33.60 33.88 33.57 33.70 141,221 +0.03(+0.10%)
Oct 25, 2022 33.47 33.71 33.47 33.67 95,081 +0.29(+0.86%)
Oct 24, 2022 33.37 33.46 33.21 33.38 183,353 +0.08(+0.23%)
Oct 21, 2022 32.99 33.37 32.97 33.31 89,753 +0.30(+0.92%)
Oct 20, 2022 33.20 33.38 32.92 33.00 356,681 -0.18(-0.53%)
Oct 19, 2022 33.26 33.35 33.11 33.18 267,976 -0.26(-0.78%)
Oct 18, 2022 33.53 33.61 33.29 33.44 268,484 +0.23(+0.68%)
Oct 17, 2022 33.10 33.25 33.09 33.21 140,186 +0.45(+1.36%)
Oct 14, 2022 33.09 33.11 32.70 32.77 80,537 -0.14(-0.43%)
Oct 13, 2022 32.35 33.00 32.35 32.91 83,397 +0.03(+0.10%)
Oct 12, 2022 32.93 32.98 32.84 32.88 78,969 +0.03(+0.10%)
Oct 11, 2022 32.87 33.10 32.78 32.84 57,478 +0.13(+0.41%)
Oct 10, 2022 33.21 33.21 32.57 32.71 511,736 -0.44(-1.32%)
Oct 07, 2022 33.33 33.40 33.10 33.15 205,556 -0.34(-1.01%)
Oct 06, 2022 33.57 33.67 33.47 33.48 132,734 -0.14(-0.43%)
Oct 05, 2022 33.43 33.65 33.30 33.63 125,762 +0.00(+0.00%)
Oct 04, 2022 33.37 33.63 33.37 33.63 486,766 +0.58(+1.76%)
Oct 03, 2022 32.87 33.05 32.85 33.05 304,086 +0.38(+1.16%)
Sep 30, 2022 32.83 33.05 32.63 32.66 208,700 -0.15(-0.46%)
Sep 29, 2022 32.86 32.88 32.62 32.82 216,907 -0.20(-0.61%)
Sep 28, 2022 32.73 33.08 32.71 33.02 938,981 +0.43(+1.31%)
Sep 27, 2022 32.89 32.90 32.50 32.59 145,925 -0.03(-0.10%)
Sep 26, 2022 32.92 33.02 32.60 32.62 210,788 -0.39(-1.19%)
Sep 23, 2022 33.20 33.27 32.92 33.02 170,466 -0.47(-1.40%)
Sep 22, 2022 33.53 33.57 33.37 33.48 210,289 -0.19(-0.57%)
Sep 21, 2022 33.81 33.95 33.49 33.68 671,638 -0.07(-0.20%)
Sep 20, 2022 33.87 33.87 33.71 33.74 166,972 -0.32(-0.93%)
Sep 19, 2022 33.79 34.09 33.79 34.06 540,723 +0.14(+0.42%)
Sep 16, 2022 33.62 33.92 33.58 33.92 224,058 +0.07(+0.20%)
Sep 15, 2022 33.99 34.04 33.84 33.85 160,022 -0.20(-0.59%)
Sep 14, 2022 34.06 34.30 34.03 34.05 321,644 +0.02(+0.05%)
Sep 13, 2022 34.38 34.38 34.04 34.04 49,734 -0.79(-2.26%)
Sep 12, 2022 34.83 34.88 34.68 34.82 241,894 +0.17(+0.48%)
Sep 09, 2022 34.76 34.85 34.59 34.65 298,521 +0.09(+0.27%)
Sep 08, 2022 34.29 34.56 34.29 34.56 78,111 +0.10(+0.29%)
Sep 07, 2022 34.03 34.46 34.03 34.46 215,448 +0.46(+1.35%)
Sep 06, 2022 34.05 34.07 33.88 34.00 260,971 -0.05(-0.15%)
Sep 02, 2022 34.32 34.42 33.99 34.05 136,958 -0.08(-0.22%)
Sep 01, 2022 33.99 34.15 33.81 34.13 296,039 +0.10(+0.30%)
Aug 31, 2022 34.32 34.33 33.87 34.03 1,442,478 -0.24(-0.69%)
Aug 30, 2022 34.53 34.53 34.10 34.26 306,594 -0.25(-0.71%)
Aug 29, 2022 34.45 34.62 34.40 34.51 253,823 -0.10(-0.29%)
Aug 26, 2022 35.20 35.21 34.60 34.61 104,838 -0.58(-1.64%)
Aug 25, 2022 34.98 35.19 34.95 35.18 94,923 +0.29(+0.84%)
Aug 24, 2022 34.88 34.95 34.83 34.89 112,354 +0.02(+0.07%)
Aug 23, 2022 34.81 34.95 34.73 34.86 160,579 +0.04(+0.12%)
Aug 22, 2022 34.97 34.97 34.76 34.82 424,915 -0.37(-1.06%)
Aug 19, 2022 35.40 35.40 35.15 35.20 203,729 -0.37(-1.03%)
Aug 18, 2022 35.55 35.60 35.53 35.56 113,146 +0.05(+0.14%)
Aug 17, 2022 35.59 35.68 35.49 35.51 189,658 -0.32(-0.88%)
Aug 16, 2022 35.94 35.94 35.77 35.83 200,975 -0.17(-0.48%)
Aug 15, 2022 35.99 36.07 35.92 36.00 536,582 -0.06(-0.16%)
Aug 12, 2022 35.81 36.06 35.79 36.06 136,580 +0.40(+1.12%)
Aug 11, 2022 36.09 36.17 35.63 35.66 366,885 -0.13(-0.37%)
Aug 10, 2022 35.72 35.87 35.68 35.79 506,798 +0.49(+1.39%)
Aug 09, 2022 35.45 35.45 35.30 35.30 100,907 -0.18(-0.51%)
Aug 08, 2022 35.60 35.74 35.47 35.49 207,092 +0.03(+0.09%)
Aug 05, 2022 35.27 35.50 35.11 35.45 536,122 -0.11(-0.30%)
Aug 04, 2022 35.47 35.56 35.40 35.56 342,512 +0.16(+0.45%)
Aug 03, 2022 35.26 35.45 35.14 35.40 289,391 +0.28(+0.80%)
Aug 02, 2022 35.18 35.21 35.09 35.12 91,268 -0.08(-0.22%)
Aug 01, 2022 35.13 35.28 35.06 35.20 605,868 -0.01(-0.02%)
Jul 29, 2022 35.21 35.30 35.16 35.21 712,937 +0.05(+0.15%)
Jul 28, 2022 34.85 35.18 34.83 35.16 356,573 +0.40(+1.16%)
Jul 27, 2022 34.51 34.84 34.51 34.75 94,538 +0.38(+1.10%)
Jul 26, 2022 34.50 34.53 34.37 34.37 133,338 -0.22(-0.64%)
Jul 25, 2022 34.65 34.73 34.47 34.59 316,394 -0.01(-0.02%)
Jul 22, 2022 34.78 34.91 34.49 34.60 191,532 -0.10(-0.29%)
Jul 21, 2022 34.14 34.73 34.14 34.70 1,689,562 +0.52(+1.52%)
Jul 20, 2022 34.10 34.48 34.10 34.18 199,247 +0.13(+0.40%)
Jul 19, 2022 33.69 34.11 33.69 34.05 62,177 +0.55(+1.64%)
Jul 18, 2022 34.02 34.02 33.46 33.50 117,760 -0.40(-1.17%)
Jul 15, 2022 33.65 33.89 33.61 33.89 117,838 +0.38(+1.13%)
Jul 14, 2022 33.12 33.53 33.03 33.51 137,944 -0.02(-0.07%)
Jul 13, 2022 33.21 33.65 33.21 33.54 114,547 -0.08(-0.25%)
Jul 12, 2022 33.54 33.69 33.49 33.62 131,911 +0.14(+0.42%)
Jul 11, 2022 33.70 33.70 33.43 33.48 170,498 -0.19(-0.56%)
Jul 08, 2022 33.52 33.69 33.44 33.67 522,242 +0.03(+0.10%)
Jul 07, 2022 33.31 33.71 33.30 33.64 172,594 +0.51(+1.55%)
Jul 06, 2022 33.21 33.30 33.06 33.13 366,067 -0.15(-0.45%)
Jul 05, 2022 33.21 33.29 32.93 33.27 256,283 -0.08(-0.25%)
Jul 01, 2022 33.20 33.51 33.17 33.36 208,395 +0.23(+0.68%)
Jun 30, 2022 33.10 33.21 32.98 33.13 146,344 -0.09(-0.27%)
Jun 29, 2022 33.23 33.25 33.13 33.22 481,999 -0.09(-0.27%)
Jun 28, 2022 33.79 33.79 33.28 33.31 395,206 -0.45(-1.32%)
Jun 27, 2022 33.94 33.94 33.75 33.76 387,674 -0.14(-0.40%)
Jun 24, 2022 33.75 34.12 33.75 33.89 257,842 +0.14(+0.41%)
Jun 23, 2022 33.57 33.77 33.57 33.75 128,300 +0.26(+0.78%)
Jun 22, 2022 33.50 33.65 33.46 33.49 130,170 -0.02(-0.07%)
Jun 21, 2022 33.82 33.84 33.48 33.52 167,933 -0.07(-0.20%)
Jun 17, 2022 33.59 33.84 33.46 33.58 269,486 +0.11(+0.34%)
Jun 16, 2022 33.57 33.64 33.19 33.47 165,228 -0.57(-1.69%)
Jun 15, 2022 33.81 34.20 33.63 34.04 224,846 +0.54(+1.62%)
Jun 14, 2022 33.48 33.71 33.22 33.50 145,765 +0.20(+0.62%)
Jun 13, 2022 33.84 33.84 32.93 33.30 527,403 -1.06(-3.08%)
Jun 10, 2022 34.62 34.62 34.19 34.35 113,739 -0.63(-1.81%)
Jun 09, 2022 35.18 35.22 34.94 34.98 293,211 -0.28(-0.79%)
Jun 08, 2022 35.53 35.53 35.22 35.26 266,341 -0.36(-1.01%)
Jun 07, 2022 35.40 35.63 35.40 35.62 304,799 +0.12(+0.35%)
Jun 06, 2022 35.84 35.84 35.47 35.50 194,052 -0.39(-1.07%)
Jun 03, 2022 35.86 35.89 35.68 35.89 127,787 -0.15(-0.41%)
Jun 02, 2022 35.82 36.05 35.79 36.03 113,836 +0.20(+0.55%)
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.