Skip to main content

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

40.09 -0.07 (-0.17%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 40.17 40.22 40.09 40.16 212,463 +0.03(+0.07%)
Dec 06, 2023 40.16 40.16 40.06 40.13 276,771 +0.02(+0.05%)
Dec 05, 2023 40.05 40.13 39.99 40.11 258,413 +0.02(+0.05%)
Dec 04, 2023 39.92 40.09 39.90 40.09 260,882 -0.05(-0.12%)
Dec 01, 2023 39.86 40.14 39.73 40.14 160,205 +0.29(+0.72%)
Nov 30, 2023 39.91 39.92 39.70 39.85 195,866 -0.04(-0.10%)
Nov 29, 2023 39.85 40.00 39.79 39.89 254,934 +0.18(+0.45%)
Nov 28, 2023 39.54 39.81 39.51 39.71 332,433 +0.13(+0.33%)
Nov 27, 2023 39.51 39.58 39.47 39.58 188,560 +0.08(+0.20%)
Nov 24, 2023 39.51 39.51 39.47 39.50 60,136 -0.01(-0.03%)
Nov 22, 2023 39.51 39.56 39.41 39.51 114,307 +0.08(+0.20%)
Nov 21, 2023 39.37 39.47 39.37 39.44 283,874 +0.04(+0.11%)
Nov 20, 2023 39.36 39.48 39.28 39.39 185,691 +0.03(+0.09%)
Nov 17, 2023 39.32 39.38 39.22 39.36 142,479 +0.07(+0.18%)
Nov 16, 2023 39.26 39.31 39.19 39.29 126,962 +0.07(+0.18%)
Nov 15, 2023 39.30 39.31 39.18 39.22 167,736 -0.06(-0.15%)
Nov 14, 2023 39.31 39.45 39.28 39.28 202,209 +0.31(+0.79%)
Nov 13, 2023 38.84 39.00 38.84 38.97 182,584 -0.02(-0.05%)
Nov 10, 2023 38.92 39.03 38.89 38.99 125,485 +0.18(+0.46%)
Nov 09, 2023 39.10 39.10 38.79 38.81 179,577 -0.33(-0.84%)
Nov 08, 2023 39.09 39.14 39.03 39.14 293,224 -0.01(-0.03%)
Nov 07, 2023 39.02 39.20 38.97 39.15 942,634 +0.06(+0.15%)
Nov 06, 2023 39.22 39.29 39.04 39.09 162,376 -0.17(-0.43%)
Nov 03, 2023 39.18 39.30 39.05 39.26 142,347 +0.40(+1.02%)
Nov 02, 2023 38.67 38.90 38.67 38.86 159,782 +0.31(+0.80%)
Nov 01, 2023 38.21 38.55 38.21 38.55 56,996 +0.34(+0.88%)
Oct 31, 2023 38.09 38.31 38.09 38.21 608,397 -0.03(-0.08%)
Oct 30, 2023 38.19 38.24 38.10 38.24 240,362 +0.11(+0.28%)
Oct 27, 2023 38.25 38.25 38.02 38.14 429,679 -0.06(-0.15%)
Oct 26, 2023 38.05 38.24 37.99 38.19 204,010 +0.13(+0.34%)
Oct 25, 2023 38.20 38.20 38.01 38.07 125,348 -0.19(-0.49%)
Oct 24, 2023 38.21 38.27 38.11 38.25 157,125 +0.13(+0.34%)
Oct 23, 2023 37.89 38.21 37.84 38.13 125,773 +0.18(+0.47%)
Oct 20, 2023 37.94 38.05 37.90 37.95 141,116 +0.02(+0.05%)
Oct 19, 2023 38.09 38.22 37.91 37.93 260,497 -0.17(-0.44%)
Oct 18, 2023 38.21 38.27 38.04 38.10 255,636 -0.20(-0.51%)
Oct 17, 2023 38.28 38.43 38.22 38.29 115,703 -0.20(-0.51%)
Oct 16, 2023 38.50 38.54 38.44 38.49 168,614 +0.00(+0.00%)
Oct 13, 2023 38.75 38.75 38.45 38.49 116,411 -0.02(-0.05%)
Oct 12, 2023 38.68 38.68 38.43 38.51 319,689 -0.23(-0.58%)
Oct 11, 2023 38.83 38.83 38.54 38.74 199,853 +0.03(+0.08%)
Oct 10, 2023 38.61 38.83 38.59 38.71 193,498 -0.03(-0.08%)
Oct 09, 2023 38.44 38.76 38.44 38.74 80,785 +0.31(+0.79%)
Oct 06, 2023 38.19 38.49 38.14 38.43 114,499 +0.04(+0.10%)
Oct 05, 2023 38.33 38.46 38.30 38.39 123,266 +0.04(+0.10%)
Oct 04, 2023 38.30 38.40 38.19 38.35 588,313 +0.14(+0.36%)
Oct 03, 2023 38.45 38.54 38.20 38.21 268,324 -0.40(-1.05%)
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.