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

49.66 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.