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

39.76 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 39.98 39.99 39.73 39.76 76,484 -0.04(-0.10%)
Sep 28, 2023 39.58 39.93 39.52 39.80 148,509 +0.20(+0.51%)
Sep 27, 2023 39.76 39.81 39.53 39.60 170,349 -0.08(-0.20%)
Sep 26, 2023 39.80 39.83 39.63 39.68 406,144 -0.20(-0.50%)
Sep 25, 2023 39.83 39.88 39.82 39.88 185,863 -0.03(-0.08%)
Sep 22, 2023 39.88 40.06 39.88 39.91 171,839 +0.07(+0.18%)
Sep 21, 2023 39.95 39.99 39.84 39.84 141,119 -0.30(-0.75%)
Sep 20, 2023 40.25 40.32 40.11 40.14 169,540 -0.05(-0.12%)
Sep 19, 2023 40.18 40.25 40.13 40.19 135,455 -0.08(-0.20%)
Sep 18, 2023 40.21 40.30 40.20 40.27 176,916 +0.01(+0.02%)
Sep 15, 2023 40.30 40.33 40.22 40.26 93,046 -0.09(-0.22%)
Sep 14, 2023 40.34 40.41 40.29 40.35 204,627 +0.05(+0.12%)
Sep 13, 2023 40.21 40.32 40.20 40.30 105,868 +0.12(+0.30%)
Sep 12, 2023 40.14 40.24 40.12 40.18 217,329 -0.02(-0.05%)
Sep 11, 2023 40.17 40.22 40.12 40.20 79,094 +0.06(+0.15%)
Sep 08, 2023 40.21 40.29 40.10 40.14 507,982 -0.07(-0.17%)
Sep 07, 2023 39.96 40.21 39.96 40.21 162,531 +0.16(+0.40%)
Sep 06, 2023 40.07 40.10 39.91 40.05 90,935 -0.06(-0.15%)
Sep 05, 2023 40.33 40.33 40.04 40.11 272,554 -0.24(-0.59%)
Sep 01, 2023 40.46 40.46 40.23 40.35 243,085 +0.05(+0.14%)
Aug 31, 2023 40.26 40.33 40.21 40.30 156,319 -0.02(-0.05%)
Aug 30, 2023 40.31 40.38 40.26 40.31 167,420 +0.01(+0.02%)
Aug 29, 2023 40.02 40.31 40.02 40.30 102,864 +0.27(+0.67%)
Aug 28, 2023 40.01 40.11 39.96 40.04 434,110 +0.13(+0.32%)
Aug 25, 2023 39.78 39.99 39.73 39.91 134,757 +0.16(+0.40%)
Aug 24, 2023 39.99 39.99 39.71 39.75 146,316 -0.25(-0.62%)
Aug 23, 2023 39.85 40.04 39.78 40.00 118,107 +0.32(+0.80%)
Aug 22, 2023 39.79 39.79 39.63 39.68 122,025 +0.02(+0.05%)
Aug 21, 2023 39.67 39.72 39.53 39.66 328,696 -0.01(-0.03%)
Aug 18, 2023 39.54 39.79 39.54 39.67 366,156 +0.03(+0.08%)
Aug 17, 2023 39.81 39.81 39.56 39.64 256,975 -0.12(-0.30%)
Aug 16, 2023 39.88 39.98 39.76 39.76 178,047 -0.13(-0.32%)
Aug 15, 2023 39.94 40.00 39.86 39.89 190,136 -0.08(-0.20%)
Aug 14, 2023 40.00 40.08 39.90 39.97 94,105 -0.03(-0.07%)
Aug 11, 2023 39.92 40.03 39.89 40.00 97,620 -0.08(-0.20%)
Aug 10, 2023 40.20 40.29 39.93 40.08 133,972 +0.06(+0.15%)
Aug 09, 2023 40.05 40.13 39.95 40.02 100,428 -0.01(-0.02%)
Aug 08, 2023 39.90 40.04 39.84 40.03 113,595 +0.21(+0.52%)
Aug 07, 2023 39.89 39.94 39.71 39.82 197,942 +0.00(+0.00%)
Aug 04, 2023 39.82 39.99 39.78 39.82 182,396 +0.22(+0.56%)
Aug 03, 2023 39.55 39.67 39.50 39.60 136,112 -0.10(-0.26%)
Aug 02, 2023 39.71 39.76 39.57 39.70 229,167 -0.17(-0.42%)
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.