Skip to main content

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

41.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.05 41.17 41.04 41.17 152,863 +0.20(+0.49%)
Mar 26, 2024 41.04 41.06 40.95 40.97 803,226 -0.08(-0.19%)
Mar 25, 2024 41.00 41.07 41.00 41.05 500,715 -0.04(-0.10%)
Mar 22, 2024 41.12 41.16 41.08 41.09 80,482 -0.02(-0.05%)
Mar 21, 2024 41.22 41.22 41.08 41.11 260,875 -0.09(-0.22%)
Mar 20, 2024 41.08 41.22 41.02 41.20 349,393 +0.08(+0.19%)
Mar 19, 2024 40.95 41.12 40.93 41.12 170,931 +0.18(+0.44%)
Mar 18, 2024 40.98 41.00 40.91 40.94 110,728 -0.04(-0.10%)
Mar 15, 2024 40.87 40.98 40.80 40.98 415,040 +0.11(+0.27%)
Mar 14, 2024 41.07 41.08 40.81 40.87 184,741 -0.17(-0.41%)
Mar 13, 2024 41.06 41.12 41.01 41.04 335,004 -0.02(-0.05%)
Mar 12, 2024 41.08 41.08 40.94 41.06 99,506 +0.02(+0.05%)
Mar 11, 2024 40.98 41.04 40.96 41.04 143,460 +0.03(+0.07%)
Mar 08, 2024 41.05 41.15 40.97 41.01 128,843 +0.02(+0.05%)
Mar 07, 2024 41.03 41.05 40.97 40.99 203,387 +0.03(+0.07%)
Mar 06, 2024 40.96 41.01 40.91 40.96 229,660 +0.11(+0.27%)
Mar 05, 2024 40.87 40.97 40.83 40.85 165,931 -0.03(-0.07%)
Mar 04, 2024 40.85 40.93 40.80 40.88 123,774 +0.04(+0.10%)
Mar 01, 2024 40.75 40.85 40.65 40.84 196,580 +0.17(+0.42%)
Feb 29, 2024 40.69 40.76 40.65 40.67 84,561 -0.01(-0.02%)
Feb 28, 2024 40.61 40.72 40.59 40.68 151,585 +0.02(+0.05%)
Feb 27, 2024 40.64 40.66 40.56 40.66 731,566 +0.06(+0.15%)
Feb 26, 2024 40.67 40.67 40.51 40.60 187,806 -0.03(-0.07%)
Feb 23, 2024 40.64 40.68 40.59 40.63 127,774 +0.06(+0.15%)
Feb 22, 2024 40.52 40.57 40.46 40.57 88,963 +0.18(+0.44%)
Feb 21, 2024 40.42 40.45 40.32 40.39 70,617 -0.04(-0.10%)
Feb 20, 2024 40.28 40.46 40.28 40.43 103,203 +0.11(+0.27%)
Feb 16, 2024 40.34 40.39 40.29 40.32 235,499 -0.14(-0.34%)
Feb 15, 2024 40.44 40.49 40.35 40.46 125,932 +0.11(+0.27%)
Feb 14, 2024 40.30 40.36 40.26 40.35 112,597 +0.15(+0.37%)
Feb 13, 2024 40.18 40.29 40.08 40.20 149,305 -0.30(-0.74%)
Feb 12, 2024 40.58 40.60 40.44 40.50 107,236 -0.05(-0.12%)
Feb 09, 2024 40.48 40.58 40.43 40.55 181,658 +0.11(+0.27%)
Feb 08, 2024 40.42 40.51 40.39 40.44 85,341 -0.01(-0.02%)
Feb 07, 2024 40.51 40.51 40.37 40.45 125,926 +0.01(+0.02%)
Feb 06, 2024 40.26 40.46 40.26 40.44 155,906 +0.24(+0.59%)
Feb 05, 2024 40.33 40.33 40.13 40.20 163,952 -0.24(-0.59%)
Feb 02, 2024 40.36 40.50 40.36 40.44 210,550 -0.15(-0.37%)
Feb 01, 2024 40.56 40.62 40.47 40.59 111,164 +0.15(+0.37%)
Jan 31, 2024 40.55 40.62 40.42 40.44 310,396 -0.10(-0.24%)
Jan 30, 2024 40.60 40.60 40.44 40.54 105,982 -0.04(-0.10%)
Jan 29, 2024 40.50 40.60 40.46 40.58 193,286 +0.08(+0.19%)
Jan 26, 2024 40.50 40.55 40.46 40.50 168,254 +0.00(+0.00%)
Jan 25, 2024 40.34 40.52 40.31 40.50 139,466 +0.28(+0.69%)
Jan 24, 2024 40.37 40.38 40.17 40.22 151,764 -0.01(-0.02%)
Jan 23, 2024 40.25 40.25 40.17 40.23 96,786 -0.02(-0.05%)
Jan 22, 2024 40.29 40.37 40.24 40.25 222,789 -0.01(-0.02%)
Jan 19, 2024 40.21 40.26 40.06 40.26 132,290 +0.11(+0.27%)
Jan 18, 2024 40.16 40.17 40.07 40.15 249,149 +0.06(+0.15%)
Jan 17, 2024 40.16 40.16 40.01 40.09 216,773 -0.20(-0.49%)
Jan 16, 2024 40.39 40.41 40.24 40.29 128,285 -0.14(-0.34%)
Jan 12, 2024 40.52 40.57 40.41 40.43 231,825 +0.03(+0.07%)
Jan 11, 2024 40.30 40.44 40.18 40.40 150,679 +0.11(+0.27%)
Jan 10, 2024 40.28 40.33 40.21 40.29 157,938 +0.12(+0.29%)
Jan 09, 2024 40.10 40.23 40.07 40.17 166,090 -0.03(-0.07%)
Jan 08, 2024 40.02 40.20 39.98 40.20 333,683 +0.26(+0.65%)
Jan 05, 2024 39.89 40.11 39.88 39.94 214,697 +0.02(+0.06%)
Jan 04, 2024 40.01 40.05 39.92 39.92 172,257 -0.17(-0.42%)
Jan 03, 2024 39.86 40.15 39.86 40.08 140,791 -0.11(-0.27%)
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.