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

49.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 49.54 49.58 49.49 49.54 53,388 -0.08(-0.17%)
Apr 16, 2021 49.66 49.66 49.57 49.62 18,200 -0.06(-0.12%)
Apr 15, 2021 49.55 49.70 49.55 49.68 6,414 +0.17(+0.35%)
Apr 14, 2021 49.48 49.57 49.45 49.51 6,047 -0.01(-0.02%)
Apr 13, 2021 49.44 49.52 49.40 49.52 21,228 +0.01(+0.01%)
Apr 12, 2021 49.50 49.52 49.42 49.51 12,750 -0.05(-0.09%)
Apr 09, 2021 49.56 49.67 49.49 49.56 32,900 +0.04(+0.08%)
Apr 08, 2021 49.54 49.63 49.52 49.52 26,708 -0.05(-0.10%)
Apr 07, 2021 49.61 49.61 49.52 49.57 33,040 +0.04(+0.07%)
Apr 06, 2021 49.51 49.59 49.50 49.53 5,743 +0.09(+0.18%)
Apr 05, 2021 49.43 49.49 49.39 49.45 155,668 +0.05(+0.10%)
Apr 01, 2021 49.36 49.41 49.31 49.40 12,400 -0.13(-0.26%)
Mar 31, 2021 49.42 49.55 49.42 49.53 11,683 +0.18(+0.36%)
Mar 30, 2021 49.41 49.44 49.35 49.35 30,609 -0.12(-0.25%)
Mar 29, 2021 49.34 49.51 49.34 49.47 8,429 +0.01(+0.03%)
Mar 26, 2021 49.39 49.46 49.28 49.46 20,500 +0.14(+0.27%)
Mar 25, 2021 49.20 49.34 49.17 49.32 9,601 +0.08(+0.16%)
Mar 24, 2021 49.26 49.43 49.24 49.24 13,772 +0.09(+0.18%)
Mar 23, 2021 49.09 49.22 49.09 49.15 17,861 +0.01(+0.03%)
Mar 22, 2021 49.10 49.25 49.10 49.14 13,935 +0.12(+0.25%)
Mar 19, 2021 48.81 49.01 48.76 49.01 10,600 +0.18(+0.37%)
Mar 18, 2021 49.01 49.05 48.83 48.83 21,244 -0.33(-0.66%)
Mar 17, 2021 49.01 49.30 49.01 49.16 38,200 +0.06(+0.13%)
Mar 16, 2021 49.15 49.20 49.08 49.10 17,845 -0.14(-0.28%)
Mar 15, 2021 49.20 49.24 49.10 49.24 12,642 +0.01(+0.01%)
Mar 12, 2021 49.25 49.25 49.14 49.23 19,100 -0.08(-0.16%)
Mar 11, 2021 49.31 49.35 49.28 49.31 28,362 +0.14(+0.29%)
Mar 10, 2021 49.10 49.17 49.00 49.17 5,329 +0.24(+0.49%)
Mar 09, 2021 48.96 49.10 48.93 48.93 16,044 +0.11(+0.23%)
Mar 08, 2021 49.14 49.23 48.81 48.82 13,024 -0.37(-0.76%)
Mar 05, 2021 49.21 49.32 48.93 49.19 41,900 +0.12(+0.25%)
Mar 04, 2021 49.34 49.39 48.92 49.07 14,165 -0.19(-0.38%)
Mar 03, 2021 49.36 49.36 49.25 49.25 180,913 -0.16(-0.31%)
Mar 02, 2021 49.53 49.53 49.37 49.41 103,870 -0.02(-0.04%)
Mar 01, 2021 49.21 49.51 49.15 49.43 20,486 +0.13(+0.26%)
Feb 26, 2021 49.43 49.44 49.22 49.30 24,400 -0.04(-0.08%)
Feb 25, 2021 49.67 49.67 49.25 49.34 19,066 -0.40(-0.81%)
Feb 24, 2021 49.58 49.74 49.53 49.74 60,481 +0.02(+0.04%)
Feb 23, 2021 49.36 49.73 49.36 49.72 16,302 +0.22(+0.44%)
Feb 22, 2021 49.59 49.61 49.51 49.51 14,173 -0.10(-0.20%)
Feb 19, 2021 49.67 49.68 49.60 49.60 12,400 -0.01(-0.03%)
Feb 18, 2021 49.57 49.68 49.57 49.62 12,351 -0.03(-0.06%)
Feb 17, 2021 49.56 49.67 49.56 49.65 38,530 +0.00(+0.00%)
Feb 16, 2021 49.67 49.68 49.62 49.65 70,913 -0.11(-0.22%)
Feb 12, 2021 49.65 49.78 49.65 49.76 264,800 +0.09(+0.19%)
Feb 11, 2021 49.62 49.68 49.56 49.67 17,109 +0.05(+0.11%)
Feb 10, 2021 49.63 49.69 49.53 49.61 8,164 +0.04(+0.07%)
Feb 09, 2021 49.64 49.67 49.57 49.57 12,115 -0.10(-0.20%)
Feb 08, 2021 49.59 49.70 49.56 49.67 12,185 +0.13(+0.27%)
Feb 05, 2021 49.55 49.61 49.50 49.54 14,200 +0.12(+0.24%)
Feb 04, 2021 49.44 49.45 49.39 49.42 13,251 +0.15(+0.31%)
Feb 03, 2021 49.24 49.40 49.24 49.27 9,625 +0.02(+0.04%)
Feb 02, 2021 49.26 49.31 49.21 49.25 9,366 +0.17(+0.35%)
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.