NYSEARCA:HYGV
FlexShares High Yield Value-Scored Bond ETF Price (Quote)
$40.53
+0.130 (+0.322%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.90 | $40.72 | Friday, 3rd May 2024 HYGV stock ended at $40.53. This is 0.322% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.494% from a day low at $40.47 to a day high of $40.67. |
| 90 days | $39.90 | $41.22 | |
| 52 weeks | $38.42 | $41.24 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $40.60 | $40.67 | $40.47 | $40.53 | 310 157 |
| May 02, 2024 | $40.30 | $40.40 | $40.20 | $40.40 | 145 388 |
| May 01, 2024 | $39.99 | $40.35 | $39.99 | $40.21 | 180 757 |
| Apr 30, 2024 | $40.41 | $40.49 | $40.29 | $40.29 | 95 896 |
| Apr 29, 2024 | $40.47 | $40.54 | $40.43 | $40.54 | 891 131 |
| Apr 26, 2024 | $40.30 | $40.41 | $40.29 | $40.40 | 77 969 |
| Apr 25, 2024 | $40.14 | $40.32 | $40.06 | $40.30 | 465 230 |
| Apr 24, 2024 | $40.38 | $40.44 | $40.28 | $40.40 | 90 362 |
| Apr 23, 2024 | $40.29 | $40.45 | $40.29 | $40.44 | 71 009 |
| Apr 22, 2024 | $40.15 | $40.29 | $40.15 | $40.25 | 188 686 |
| Apr 19, 2024 | $40.01 | $40.12 | $40.01 | $40.04 | 207 889 |
| Apr 18, 2024 | $39.97 | $40.04 | $39.90 | $40.01 | 639 980 |
| Apr 17, 2024 | $40.03 | $40.10 | $39.94 | $39.95 | 1 933 660 |
| Apr 16, 2024 | $40.02 | $40.05 | $39.91 | $39.93 | 517 266 |
| Apr 15, 2024 | $40.33 | $40.33 | $40.03 | $40.08 | 265 142 |
| Apr 12, 2024 | $40.24 | $40.33 | $40.24 | $40.33 | 238 073 |
| Apr 11, 2024 | $40.36 | $40.40 | $40.22 | $40.32 | 318 713 |
| Apr 10, 2024 | $40.42 | $40.48 | $40.26 | $40.34 | 257 162 |
| Apr 09, 2024 | $40.67 | $40.72 | $40.59 | $40.68 | 137 158 |
| Apr 08, 2024 | $40.48 | $40.61 | $40.48 | $40.61 | 459 786 |
| Apr 05, 2024 | $40.50 | $40.53 | $40.46 | $40.48 | 157 070 |
| Apr 04, 2024 | $40.63 | $40.67 | $40.43 | $40.48 | 156 643 |
| Apr 03, 2024 | $40.46 | $40.57 | $40.43 | $40.56 | 159 368 |
| Apr 02, 2024 | $40.48 | $40.55 | $40.45 | $40.55 | 139 489 |
| Apr 01, 2024 | $40.80 | $40.80 | $40.59 | $40.62 | 214 045 |
