FlexShares® High Yield Value-Scored Bond Index Fund (HYGV) Historical Stock Data
41.57 ↓0.41 (-0.96%)
As of February 3, 2023, 2:56pm EST.
Historical Data
In the past 30 trading days, HYGV is up 0.11% a day on average. There have been 17 days where FlexShares® High Yield Value-Scored Bond Index Fund closed green and 13 days where HYGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 41.64 | 41.57 | ↓$0.08 (-0.18%) | 41.54 | 41.83 | 137.94K |
| 2023-02-02 | 42.01 | 41.97 | ↓$0.04 (-0.10%) | 41.91 | 42.04 | 71.53K |
| 2023-02-01 | 41.27 | 41.72 | ↑$0.45 (1.09%) | 41.24 | 41.84 | 259.67K |
| 2023-01-31 | 41.38 | 41.61 | ↑$0.23 (0.56%) | 41.38 | 41.62 | 120.38K |
| 2023-01-30 | 41.33 | 41.28 | ↓$0.05 (-0.12%) | 41.25 | 41.39 | 153.33K |
| 2023-01-27 | 41.58 | 41.52 | ↓$0.06 (-0.14%) | 41.46 | 41.62 | 275.31K |
| 2023-01-26 | 41.62 | 41.65 | ↑$0.03 (0.07%) | 41.45 | 41.66 | 95.35K |
| 2023-01-25 | 41.36 | 41.50 | ↑$0.14 (0.34%) | 41.33 | 41.54 | 74.77K |
| 2023-01-24 | 41.42 | 41.53 | ↑$0.11 (0.27%) | 41.34 | 41.53 | 104.42K |
| 2023-01-23 | 41.46 | 41.43 | ↓$0.03 (-0.07%) | 41.40 | 41.58 | 136.29K |
| 2023-01-20 | 41.41 | 41.52 | ↑$0.11 (0.27%) | 41.25 | 41.53 | 120.92K |
| 2023-01-19 | 41.50 | 41.44 | ↓$0.06 (-0.14%) | 41.38 | 41.55 | 129.38K |
| 2023-01-18 | 41.85 | 41.63 | ↓$0.22 (-0.53%) | 41.62 | 42.00 | 88.29K |
| 2023-01-17 | 41.64 | 41.61 | ↓$0.03 (-0.07%) | 41.54 | 41.66 | 63.80K |
| 2023-01-13 | 41.57 | 41.72 | ↑$0.15 (0.36%) | 41.55 | 41.78 | 286.46K |
| 2023-01-12 | 41.56 | 41.69 | ↑$0.13 (0.31%) | 41.36 | 41.72 | 360.22K |
| 2023-01-11 | 41.29 | 41.43 | ↑$0.14 (0.34%) | 41.26 | 41.43 | 76.97K |
| 2023-01-10 | 41.14 | 41.13 | ↓$0.01 (-0.02%) | 41.05 | 41.22 | 198.95K |
| 2023-01-09 | 41.04 | 41.14 | ↑$0.10 (0.24%) | 41.04 | 41.31 | 193.46K |
| 2023-01-06 | 40.56 | 40.95 | ↑$0.39 (0.96%) | 40.50 | 41.06 | 360.80K |
| 2023-01-05 | 40.27 | 40.37 | ↑$0.09 (0.24%) | 40.22 | 40.43 | 140.08K |
| 2023-01-04 | 40.23 | 40.43 | ↑$0.20 (0.50%) | 40.07 | 40.46 | 92.10K |
| 2023-01-03 | 40.13 | 39.93 | ↓$0.20 (-0.50%) | 39.88 | 40.19 | 90.91K |
| 2022-12-30 | 39.77 | 39.85 | ↑$0.08 (0.20%) | 39.74 | 40.03 | 467.74K |
| 2022-12-29 | 39.33 | 39.94 | ↑$0.61 (1.55%) | 38.80 | 40.11 | 422.62K |
| 2022-12-28 | 39.99 | 39.26 | ↓$0.73 (-1.83%) | 39.26 | 39.99 | 1.57M |
| 2022-12-27 | 40.30 | 39.91 | ↓$0.39 (-0.97%) | 39.88 | 40.30 | 0.95M |
| 2022-12-23 | 40.16 | 40.34 | ↑$0.18 (0.45%) | 40.09 | 40.36 | 232.37K |
| 2022-12-22 | 40.28 | 40.20 | ↓$0.08 (-0.20%) | 40.05 | 40.32 | 328.24K |
| 2022-12-21 | 40.30 | 40.43 | ↑$0.13 (0.32%) | 40.30 | 40.55 | 371.34K |
Create an account or log in to view more rows.
$HYGV peak frustration
$HYGV rip and dip today bulls
$HYGV I'm not afraid.
I'm long
And I'm strong..........
$HYGV I would not be a bear now
$HYGV Overpower the algos!
$HYGV see you on the moon
$HYGV hopefully next week...
$HYGV To the moon!!
$HYGV we’re fucked tomorrow boys
$HYGV I like the stock!