Indicators

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

40.55 -0.02 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.54	40.57	40.47	40.51	262,229	-0.06(-0.15%)
Mar 27, 2024	40.45	40.57	40.44	40.57	155,115	+0.20(+0.49%)
Mar 26, 2024	40.44	40.46	40.36	40.38	815,063	-0.08(-0.19%)
Mar 25, 2024	40.40	40.47	40.40	40.45	508,094	-0.04(-0.10%)
Mar 22, 2024	40.52	40.56	40.48	40.49	81,668	-0.02(-0.05%)
Mar 21, 2024	40.62	40.62	40.48	40.51	264,719	-0.09(-0.22%)
Mar 20, 2024	40.48	40.62	40.42	40.60	354,542	+0.08(+0.19%)
Mar 19, 2024	40.36	40.52	40.34	40.52	173,450	+0.18(+0.44%)
Mar 18, 2024	40.38	40.40	40.32	40.35	112,359	-0.04(-0.10%)
Mar 15, 2024	40.28	40.38	40.21	40.38	421,156	+0.11(+0.27%)
Mar 14, 2024	40.47	40.48	40.22	40.28	187,463	-0.17(-0.41%)
Mar 13, 2024	40.46	40.52	40.41	40.44	339,941	-0.02(-0.05%)
Mar 12, 2024	40.48	40.48	40.35	40.46	100,972	+0.02(+0.05%)
Mar 11, 2024	40.38	40.44	40.37	40.44	145,574	+0.03(+0.07%)
Mar 08, 2024	40.45	40.55	40.38	40.41	130,741	+0.02(+0.05%)
Mar 07, 2024	40.43	40.45	40.38	40.39	206,384	+0.03(+0.07%)
Mar 06, 2024	40.37	40.41	40.32	40.37	233,044	+0.11(+0.27%)
Mar 05, 2024	40.28	40.38	40.23	40.26	168,376	-0.03(-0.07%)
Mar 04, 2024	40.26	40.33	40.20	40.29	125,598	+0.04(+0.10%)

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.