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

49.84 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 49.88 49.89 49.83 49.84 38,346 +0.00(+0.00%)
Jun 16, 2021 49.84 49.94 49.74 49.84 23,379 -0.03(-0.06%)
Jun 15, 2021 49.84 49.88 49.83 49.87 21,210 +0.05(+0.10%)
Jun 14, 2021 49.88 49.89 49.82 49.82 29,439 -0.04(-0.08%)
Jun 11, 2021 49.88 49.90 49.86 49.86 10,211 +0.00(+0.00%)
Jun 10, 2021 49.84 49.87 49.81 49.86 72,877 +0.10(+0.20%)
Jun 09, 2021 49.78 49.79 49.72 49.76 65,773 +0.05(+0.10%)
Jun 08, 2021 49.75 49.75 49.64 49.71 30,627 +0.05(+0.10%)
Jun 07, 2021 49.66 49.68 49.59 49.66 14,789 +0.06(+0.12%)
Jun 04, 2021 49.54 49.65 49.54 49.60 21,929 +0.08(+0.16%)
Jun 03, 2021 49.45 49.56 49.45 49.52 80,878 -0.05(-0.10%)
Jun 02, 2021 49.51 49.61 49.49 49.57 9,178 +0.08(+0.16%)
Jun 01, 2021 49.46 49.51 49.43 49.49 26,655 -0.06(-0.12%)
May 28, 2021 49.68 49.68 49.55 49.55 31,339 -0.08(-0.16%)
May 27, 2021 49.70 49.71 49.62 49.63 29,056 +0.05(+0.10%)
May 26, 2021 49.60 49.65 49.52 49.58 75,372 -0.01(-0.02%)
May 25, 2021 49.63 49.64 49.58 49.59 27,889 -0.02(-0.05%)
May 24, 2021 49.57 49.64 49.56 49.61 15,341 +0.14(+0.27%)
May 21, 2021 49.49 49.51 49.45 49.48 13,005 +0.06(+0.13%)
May 20, 2021 49.30 49.47 49.30 49.42 31,593 +0.13(+0.26%)
May 19, 2021 49.29 49.41 49.23 49.29 56,619 -0.12(-0.25%)
May 18, 2021 49.45 49.51 49.41 49.41 23,694 -0.06(-0.12%)
May 17, 2021 49.56 49.58 49.45 49.47 25,915 -0.06(-0.12%)
May 14, 2021 49.48 49.57 49.48 49.53 29,417 +0.16(+0.32%)
May 13, 2021 49.29 49.51 49.29 49.37 8,811 +0.13(+0.26%)
May 12, 2021 49.44 49.44 49.24 49.24 7,518 -0.23(-0.46%)
May 11, 2021 49.43 49.55 49.38 49.47 95,586 -0.10(-0.21%)
May 10, 2021 49.61 49.66 49.56 49.57 64,612 -0.09(-0.18%)
May 07, 2021 49.67 49.70 49.63 49.66 12,017 +0.03(+0.07%)
May 06, 2021 49.61 49.65 49.58 49.63 13,265 +0.03(+0.05%)
May 05, 2021 49.54 49.64 49.50 49.60 21,971 +0.10(+0.20%)
May 04, 2021 49.51 49.52 49.42 49.50 17,865 -0.07(-0.14%)
May 03, 2021 49.57 49.60 49.56 49.57 16,600 -0.17(-0.33%)
Apr 30, 2021 49.75 49.76 49.70 49.74 18,200 -0.00(-0.01%)
Apr 29, 2021 49.76 49.79 49.72 49.74 70,105 +0.04(+0.08%)
Apr 28, 2021 49.64 49.74 49.59 49.70 19,306 +0.06(+0.12%)
Apr 27, 2021 49.69 49.69 49.63 49.63 14,191 -0.04(-0.07%)
Apr 26, 2021 49.64 49.74 49.64 49.67 29,554 +0.07(+0.14%)
Apr 23, 2021 49.52 49.69 49.52 49.60 10,700 +0.05(+0.11%)
Apr 22, 2021 49.59 49.62 49.52 49.54 9,232 -0.01(-0.03%)
Apr 21, 2021 49.53 49.57 49.48 49.56 16,241 +0.09(+0.18%)
Apr 20, 2021 49.49 49.49 49.41 49.47 30,364 -0.07(-0.13%)
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%)
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.