Quantcast

FlexShares High Yield Value-Scored Bond Index Fund Historical Stock Prices

(ETF)
HYGV 
$48.7713
*  
0.059
0.12%
Get HYGV Alerts
*Delayed - data as of Apr. 18, 2019 13:44 ET  -  Find a broker to begin trading HYGV now


Community Rating:
View:    HYGV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:44 48.79 48.80 48.7713 48.7713 950
04/17/2019 48.89 48.9 48.8001 48.8303 4,270
04/16/2019 48.93 48.93 48.8401 48.8754 2,419
04/15/2019 48.88 48.88 48.8 48.85 1,812
04/12/2019 48.89 48.89 48.85 48.8601 1,856
04/11/2019 48.7 48.8 48.7 48.7742 4,291
04/10/2019 48.64 48.6722 48.64 48.6722 578
04/09/2019 48.4806 48.5269 48.4806 48.5269 997
04/08/2019 48.4881 48.6335 48.4636 48.54 7,114
04/05/2019 48.5832 48.5832 48.5637 48.5637 159
04/04/2019 48.35 48.4503 48.35 48.4503 1,076
04/03/2019 48.37 48.44 48.315 48.3455 32,649
04/02/2019 48.2529 48.318 48.2529 48.307 866
04/01/2019 48.315 48.318 48.2849 48.2849 560
03/29/2019 48.59 48.59 48.5602 48.5869 4,339
03/28/2019 48.3801 48.4621 48.3801 48.4621 8,738
03/27/2019 48.3065 48.4 48.3065 48.37 6,698
03/26/2019 48.44 48.49 48.355 48.3662 11,028
03/25/2019 48.25 48.3 48.235 48.2827 3,787
03/22/2019 48.32 48.32 48.176 48.176 1,783
03/21/2019 48.4754 48.51 48.42 48.42 2,886
03/20/2019 48.2077 48.52 48.2077 48.4196 21,633
03/19/2019 48.2626 48.355 48.205 48.2125 2,316
03/18/2019 48.34 48.34 48.2 48.2407 4,262
03/15/2019 48.31 48.31 48.2101 48.2422 1,639
03/14/2019 48.06 48.15 48.06 48.1152 1,208
03/13/2019 48.03 48.15 48.03 48.13 2,731
03/12/2019 48.02 48.04 47.9903 47.9903 2,517
03/11/2019 47.84 47.97 47.8153 47.915 4,170
03/08/2019 47.5736 47.7361 47.5736 47.7361 1,209
03/07/2019 47.7855 47.81 47.74 47.7844 13,785
03/06/2019 47.92 47.92 47.8469 47.8562 3,189
03/05/2019 47.975 48.02 47.958 47.9905 2,365
03/04/2019 48.14 48.14 47.8948 48.05 13,473
03/01/2019 48.09 48.09 48.0369 48.05 1,376
02/28/2019 48.31 48.31 48.2 48.2239 7,994
02/27/2019 48.3 48.32 48.242 48.2682 2,414
02/26/2019 48.1861 48.31 48.1861 48.26 17,476
02/25/2019 48.17 48.17 48.123 48.1382 1,298
02/22/2019 48 48.07 47.9734 48.0358 8,198
02/21/2019 47.95 47.95 47.8841 47.8841 6,038
02/20/2019 47.959 47.97 47.91 47.9257 1,726
02/19/2019 47.88 47.92 47.8255 47.8484 1,694
02/15/2019 47.82 47.84 47.79 47.8375 2,361
02/14/2019 47.7 47.74 47.62 47.677 20,665
02/13/2019 47.7725 47.78 47.72 47.7246 4,195
02/12/2019 47.8533 47.8533 47.7867 47.7867 296
02/11/2019 47.54 47.6069 47.49 47.5707 6,798
02/08/2019 47.5299 47.5628 47.5299 47.5628 631
02/07/2019 47.63 47.63 47.54 47.5402 2,741
02/06/2019 47.8005 47.8005 47.7199 47.7199 6,223
02/05/2019 47.6507 47.83 47.6507 47.7711 10,155
02/04/2019 47.52 47.5436 47.4963 47.5436 3,202
02/01/2019 47.3573 47.47 47.3573 47.3905 8,594
01/31/2019 47.8798 47.8798 47.8697 47.8697 231
01/30/2019 47.4154 47.81 47.4154 47.7077 11,278
01/29/2019 47.43 47.45 47.4 47.4 3,242
01/28/2019 47.41 47.42 47.32 47.3696 7,099
01/25/2019 47.54 47.54 47.4742 47.4742 1,663
01/24/2019 47.31 47.38 47.31 47.38 303
01/23/2019 47.33 47.35 47.3046 47.3119 2,189
01/22/2019 47.47 47.47 47.2605 47.2605 3,326
01/18/2019 47.53 47.5895 47.4738 47.5006 952
01/17/2019 47.31 47.41 47.31 47.3979 908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HYGV

Research Brokers before you trade

Want to trade FX?



Smart Portfolio