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 (%)
Jun 30, 2023 36.01 36.12 35.92 36.05 294,032 +0.21(+0.60%)
Jun 29, 2023 35.72 35.86 35.68 35.84 333,030 -0.04(-0.10%)
Jun 28, 2023 35.68 35.89 35.64 35.88 246,091 +0.20(+0.55%)
Jun 27, 2023 35.64 35.74 35.64 35.68 251,005 +0.11(+0.30%)
Jun 26, 2023 35.59 35.67 35.55 35.57 156,990 +0.03(+0.08%)
Jun 23, 2023 35.58 35.62 35.50 35.55 81,306 -0.15(-0.42%)
Jun 22, 2023 35.72 35.75 35.64 35.70 128,335 -0.10(-0.27%)
Jun 21, 2023 35.79 35.86 35.72 35.80 135,464 -0.08(-0.22%)
Jun 20, 2023 35.91 35.97 35.87 35.88 122,503 -0.08(-0.22%)
Jun 16, 2023 36.05 36.05 35.94 35.96 172,849 -0.06(-0.17%)
Jun 15, 2023 35.97 36.06 35.91 36.02 307,595 +0.14(+0.40%)
Jun 14, 2023 35.81 35.96 35.67 35.88 681,860 +0.08(+0.21%)
Jun 13, 2023 35.72 35.89 35.72 35.80 921,205 +0.08(+0.24%)
Jun 12, 2023 35.78 35.80 35.61 35.72 142,073 -0.02(-0.05%)
Jun 09, 2023 35.77 35.81 35.71 35.73 281,345 -0.03(-0.07%)
Jun 08, 2023 35.51 35.77 35.51 35.76 93,247 +0.24(+0.68%)
Jun 07, 2023 35.74 35.77 35.48 35.52 153,625 -0.15(-0.41%)
Jun 06, 2023 35.58 35.67 35.51 35.67 111,461 +0.08(+0.24%)
Jun 05, 2023 35.60 35.63 35.53 35.58 149,054 -0.08(-0.22%)
Jun 02, 2023 35.59 35.72 35.52 35.66 166,005 +0.20(+0.56%)
Jun 01, 2023 35.27 35.48 35.26 35.47 116,009 +0.21(+0.60%)
May 31, 2023 35.29 35.32 35.16 35.25 133,393 -0.11(-0.30%)
May 30, 2023 35.40 35.40 35.27 35.36 157,097 +0.12(+0.33%)
May 26, 2023 35.06 35.24 35.06 35.24 192,514 +0.25(+0.72%)
May 25, 2023 35.15 35.15 34.99 34.99 187,973 -0.01(-0.04%)
May 24, 2023 35.19 35.20 34.92 35.00 198,850 -0.23(-0.65%)
May 23, 2023 35.37 35.39 35.19 35.23 216,156 -0.19(-0.52%)
May 22, 2023 35.27 35.47 35.27 35.42 110,362 +0.17(+0.48%)
May 19, 2023 35.24 35.35 35.21 35.25 71,421 +0.02(+0.05%)
May 18, 2023 35.16 35.32 35.06 35.23 123,692 +0.04(+0.13%)
May 17, 2023 35.13 35.31 35.11 35.19 157,898 +0.09(+0.25%)
May 16, 2023 35.24 35.24 35.04 35.10 62,062 -0.24(-0.68%)
May 15, 2023 35.33 35.37 35.29 35.34 71,043 +0.04(+0.13%)
May 12, 2023 35.46 35.50 35.21 35.30 164,277 -0.15(-0.42%)
May 11, 2023 35.46 35.47 35.39 35.45 125,637 -0.06(-0.16%)
May 10, 2023 35.52 35.55 35.38 35.50 117,765 +0.21(+0.59%)
May 09, 2023 35.34 35.36 35.27 35.30 88,144 -0.11(-0.32%)
May 08, 2023 35.47 35.47 35.31 35.41 196,955 -0.08(-0.22%)
May 05, 2023 35.43 35.54 35.37 35.49 342,053 +0.18(+0.50%)
May 04, 2023 35.34 35.34 35.21 35.31 81,072 -0.14(-0.40%)
May 03, 2023 35.54 35.64 35.42 35.46 299,383 -0.04(-0.12%)
May 02, 2023 35.52 35.55 35.37 35.50 238,382 +0.04(+0.12%)
May 01, 2023 35.62 35.62 35.40 35.46 203,203 -0.20(-0.57%)
Apr 28, 2023 35.46 35.71 35.46 35.66 131,711 +0.16(+0.45%)
Apr 27, 2023 35.48 35.60 35.40 35.50 96,732 +0.11(+0.32%)
Apr 26, 2023 35.52 35.52 35.34 35.39 164,702 -0.11(-0.32%)
Apr 25, 2023 35.58 35.61 35.47 35.50 273,113 -0.06(-0.17%)
Apr 24, 2023 35.53 35.60 35.46 35.56 414,335 +0.07(+0.20%)
Apr 21, 2023 35.46 35.53 35.35 35.49 373,805 +0.11(+0.30%)
Apr 20, 2023 35.34 35.45 35.30 35.39 183,599 -0.04(-0.10%)
Apr 19, 2023 35.42 35.50 35.40 35.42 479,826 -0.16(-0.44%)
Apr 18, 2023 35.65 35.68 35.47 35.58 397,883 +0.05(+0.15%)
Apr 17, 2023 35.51 35.54 35.39 35.53 144,765 -0.09(-0.25%)
Apr 14, 2023 35.64 35.71 35.52 35.61 640,930 -0.04(-0.10%)
Apr 13, 2023 35.46 35.71 35.46 35.65 583,137 +0.29(+0.82%)
Apr 12, 2023 35.59 35.60 35.34 35.36 143,444 -0.02(-0.05%)
Apr 11, 2023 35.31 35.45 35.25 35.38 139,517 +0.08(+0.22%)
Apr 10, 2023 35.20 35.30 35.13 35.30 134,794 -0.04(-0.10%)
Apr 06, 2023 35.17 35.37 35.10 35.33 186,663 +0.12(+0.35%)
Apr 05, 2023 35.39 35.42 35.17 35.21 163,541 -0.19(-0.55%)
Apr 04, 2023 35.53 35.54 35.36 35.40 271,129 -0.09(-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.