HYGV - FlexShares High Yield Value Scored Bond Index ETF
IEX Last Trade
40.625
-0.015 -0.037%
Share volume: 8,931
Last Updated: Fri 27 Dec 2024 08:30:04 PM CET
PREVIOUS CLOSE
CHG
CHG%
$40.64
-0.02
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $40.60 | $40.60 | $40.74 | $40.74 | $40.57 | $40.57 | $40.72 | $40.72 | 75,054 | $74,084.00 |
| 12/24/2024 | $40.55 | $40.55 | $40.66 | $40.66 | $40.52 | $40.52 | $40.65 | $40.65 | 53,354 | $52,952.00 |
| 12/23/2024 | $40.67 | $40.67 | $40.68 | $40.68 | $40.52 | $40.52 | $40.53 | $40.53 | 109,233 | $109,233.00 |
| 12/20/2024 | $40.44 | $40.44 | $40.67 | $40.67 | $40.40 | $40.40 | $40.64 | $40.64 | 206,537 | $206,537.00 |
| 12/19/2024 | $40.80 | $40.53 | $40.86 | $40.59 | $40.64 | $40.37 | $40.67 | $40.40 | 290,206 | $290,206.00 |
| 12/18/2024 | $41.16 | $41.16 | $41.17 | $41.17 | $40.69 | $40.69 | $40.69 | $40.69 | 428,754 | $428,754.00 |
| 12/17/2024 | $41.12 | $41.12 | $41.17 | $41.17 | $41.11 | $41.11 | $41.13 | $41.13 | 201,006 | $201,006.00 |
| 12/16/2024 | $41.17 | $41.17 | $41.21 | $41.21 | $41.15 | $41.15 | $41.19 | $41.19 | 237,218 | $237,218.00 |