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

48.44 +0.13 (+0.26%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 48.31 48.34 48.23 48.31 15,134 -0.06(-0.13%)
Nov 30, 2020 48.43 48.43 48.22 48.38 25,750 -0.01(-0.03%)
Nov 27, 2020 48.36 48.42 48.36 48.39 4,700 +0.04(+0.08%)
Nov 25, 2020 48.27 48.38 48.27 48.35 10,900 +0.09(+0.18%)
Nov 24, 2020 48.29 48.39 48.24 48.26 6,444 +0.19(+0.40%)
Nov 23, 2020 48.08 48.09 48.03 48.07 6,784 +0.08(+0.16%)
Nov 20, 2020 48.01 48.04 47.96 47.99 51,700 -0.11(-0.22%)
Nov 19, 2020 47.87 48.11 47.80 48.10 11,678 +0.27(+0.56%)
Nov 18, 2020 47.96 47.96 47.83 47.83 22,106 -0.05(-0.10%)
Nov 17, 2020 47.74 47.92 47.72 47.88 17,131 +0.13(+0.27%)
Nov 16, 2020 47.70 47.92 47.52 47.75 58,754 +0.17(+0.37%)
Nov 13, 2020 47.45 47.62 47.45 47.58 8,200 +0.13(+0.27%)
Nov 12, 2020 47.65 47.65 47.14 47.45 44,429 -0.21(-0.45%)
Nov 11, 2020 47.71 47.73 47.62 47.67 11,917 -0.02(-0.05%)
Nov 10, 2020 47.70 47.73 47.60 47.69 12,926 +0.11(+0.23%)
Nov 09, 2020 47.96 47.96 47.58 47.58 20,882 +0.43(+0.92%)
Nov 06, 2020 47.26 47.26 47.08 47.15 9,700 +0.01(+0.01%)
Nov 05, 2020 47.19 47.29 47.14 47.14 7,069 +0.18(+0.38%)
Nov 04, 2020 46.74 47.11 46.58 46.96 8,792 +0.46(+0.98%)
Nov 03, 2020 46.33 46.52 46.29 46.50 9,377 +0.29(+0.63%)
Nov 02, 2020 46.22 46.29 46.03 46.21 21,756 -0.12(-0.26%)
Oct 30, 2020 46.17 46.33 46.05 46.33 6,800 +0.12(+0.25%)
Oct 29, 2020 46.15 46.33 46.07 46.21 18,664 -0.02(-0.04%)
Oct 28, 2020 46.28 46.30 46.10 46.23 16,166 -0.34(-0.73%)
Oct 27, 2020 46.65 46.68 46.53 46.57 10,192 -0.04(-0.09%)
Oct 26, 2020 46.73 46.73 46.59 46.61 7,331 -0.33(-0.70%)
Oct 23, 2020 46.99 47.00 46.62 46.94 17,800 -0.01(-0.01%)
Oct 22, 2020 46.87 47.00 46.79 46.95 6,552 +0.10(+0.22%)
Oct 21, 2020 46.94 46.96 46.77 46.84 13,457 -0.02(-0.03%)
Oct 20, 2020 46.78 46.94 46.77 46.86 8,143 +0.19(+0.42%)
Oct 19, 2020 46.84 46.89 46.65 46.67 13,384 -0.12(-0.26%)
Oct 16, 2020 46.93 47.06 46.78 46.78 17,600 -0.08(-0.17%)
Oct 15, 2020 46.70 46.86 46.69 46.86 9,101 -0.05(-0.11%)
Oct 14, 2020 46.94 46.97 46.83 46.92 21,098 -0.04(-0.08%)
Oct 13, 2020 47.06 47.06 46.92 46.96 12,522 -0.22(-0.46%)
Oct 12, 2020 47.32 47.32 47.00 47.17 19,709 +0.31(+0.67%)
Oct 09, 2020 46.79 46.92 46.79 46.86 4,000 +0.10(+0.21%)
Oct 08, 2020 46.71 46.95 46.70 46.76 16,174 +0.08(+0.16%)
Oct 07, 2020 46.68 46.73 46.62 46.69 11,532 +0.20(+0.43%)
Oct 06, 2020 46.64 46.77 46.49 46.49 7,926 -0.05(-0.11%)
Oct 05, 2020 46.41 46.60 46.41 46.54 9,937 +0.23(+0.50%)
Oct 02, 2020 46.26 46.38 46.19 46.31 10,700 -0.04(-0.09%)
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.