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 (%)
Aug 31, 2018 31.00 31.00 31.00 0 +0.01(+0.04%)
Aug 30, 2018 30.98 30.98 30.98 30.98 3,295 -0.01(-0.02%)
Aug 29, 2018 30.97 30.99 30.93 30.99 13,944 +0.01(+0.02%)
Aug 28, 2018 30.98 30.99 30.97 30.98 18,336 +0.01(+0.04%)
Aug 27, 2018 30.97 30.98 30.96 30.97 85,498 +0.02(+0.08%)
Aug 24, 2018 30.95 30.95 30.95 30.95 1,627 +0.02(+0.08%)
Aug 23, 2018 30.93 30.93 30.92 30.92 650 +0.01(+0.02%)
Aug 22, 2018 30.92 30.92 30.92 30.92 276 +0.01(+0.04%)
Aug 21, 2018 30.88 30.90 30.85 30.90 4,881 +0.11(+0.36%)
Aug 20, 2018 30.79 30.79 30.79 0 +0.00(+0.00%)
Aug 17, 2018 30.79 30.79 30.79 30.79 162 -0.02(-0.06%)
Aug 16, 2018 30.81 30.81 30.81 30.81 602 +0.08(+0.27%)
Aug 15, 2018 30.74 30.74 30.73 30.73 325 -0.09(-0.28%)
Aug 14, 2018 30.82 30.82 30.82 30.82 333 +0.01(+0.04%)
Aug 13, 2018 30.81 30.81 30.81 0 +0.00(+0.00%)
Aug 10, 2018 30.82 30.82 30.76 30.81 2,278 -0.07(-0.22%)
Aug 09, 2018 30.89 30.89 30.87 30.87 976 +0.01(+0.03%)
Aug 08, 2018 30.88 30.88 30.86 30.86 1,667 +0.06(+0.18%)
Aug 07, 2018 30.81 30.81 30.81 0 +0.00(+0.00%)
Aug 06, 2018 30.80 30.81 30.80 30.81 1,033 +0.06(+0.21%)
Aug 03, 2018 30.77 30.79 30.74 30.74 976 -0.02(-0.08%)
Aug 02, 2018 30.73 30.77 30.73 30.77 1,311 +0.05(+0.16%)
Aug 01, 2018 30.72 30.72 30.72 30.72 818 -0.19(-0.62%)
Jul 31, 2018 30.89 30.92 30.89 30.91 305,392 +0.05(+0.16%)
Jul 30, 2018 30.86 30.86 30.86 30.86 1,152 +0.01(+0.04%)
Jul 27, 2018 30.81 30.85 30.81 30.85 2,180 -0.01(-0.04%)
Jul 26, 2018 30.86 30.86 30.86 30.86 452 +0.05(+0.16%)
Jul 25, 2018 30.79 30.81 30.78 30.81 999 +0.02(+0.08%)
Jul 24, 2018 30.79 30.79 30.78 30.79 3,508 +0.05(+0.15%)
Jul 23, 2018 30.74 30.74 30.74 30.74 2,076 +0.00(+0.01%)
Jul 20, 2018 30.74 30.74 30.74 30.74 325 +0.02(+0.06%)
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.