Holen Sie sich die Stockscreener-App
41.16
0.15%
0.06
Handel nachbörslich:
41.15
-0.010
-0.02%
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $41.16 | $41.06 | $0.10 | 238,376.0 | +0.15% |
| 2024-11-15 | $41.10 | $41.00 | $0.1001 | 190,725.0 | -0.02% |
| 2024-11-14 | $41.23 | $41.10 | $0.13 | 199,830.0 | -0.24% |
| 2024-11-13 | $41.28 | $41.17 | $0.11 | 166,105.0 | +0.05% |
| 2024-11-12 | $41.31 | $41.16 | $0.15 | 115,413.0 | -0.44% |
| 2024-11-11 | $41.40 | $41.35 | $0.05 | 45,716.0 | -0.07% |
| 2024-11-08 | $41.41 | $41.31 | $0.09 | 71,776.0 | +0.17% |
| 2024-11-07 | $41.33 | $41.14 | $0.19 | 124,375.0 | +0.44% |
| 2024-11-06 | $41.18 | $41.01 | $0.17 | 117,101.0 | +0.34% |
| 2024-11-05 | $41.01 | $40.88 | $0.1299 | 184,558.0 | +0.32% |
| 2024-11-04 | $40.95 | $40.85 | $0.10 | 199,510.0 | +0.25% |
| 2024-11-01 | $40.96 | $40.77 | $0.185 | 134,310.0 | -0.59% |
| 2024-10-31 | $41.10 | $41.01 | $0.09 | 240,392.0 | -0.19% |
| 2024-10-30 | $41.24 | $41.09 | $0.155 | 78,262.0 | -0.19% |
| 2024-10-29 | $41.18 | $41.04 | $0.14 | 106,238.0 | +0.02% |
| 2024-10-28 | $41.22 | $41.13 | $0.0901 | 305,643.0 | +0.22% |
| 2024-10-25 | $41.23 | $41.06 | $0.17 | 180,579.0 | -0.07% |
| 2024-10-24 | $41.14 | $41.06 | $0.08 | 255,837.0 | +0.27% |
| 2024-10-23 | $41.08 | $40.96 | $0.12 | 244,051.0 | -0.29% |
| 2024-10-22 | $41.18 | $41.08 | $0.0999 | 96,071.0 | -0.16% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares High Yield Value Scored Bond Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HYGV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares High Yield Value Scored Bond Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $41.41 | $40.77 | $0.63 | 2,026,171.0 | +0.34% |
| 2024-10 | $41.43 | $40.96 | $0.47 | 3,878,194.0 | -1.55% |
| 2024-09 | $41.71 | $40.87 | $0.84 | 3,130,589.0 | +0.88% |
| 2024-08 | $41.37 | $40.01 | $1.36 | 3,175,185.0 | +0.71% |
| 2024-07 | $41.02 | $40.06 | $0.96 | 2,548,538.0 | +1.51% |
| 2024-06 | $40.63 | $40.23 | $0.40 | 2,354,183.0 | -0.23% |
| 2024-05 | $40.71 | $39.99 | $0.72 | 4,120,519.0 | +0.51% |
| 2024-04 | $40.80 | $39.90 | $0.90 | 7,682,466.0 | -1.99% |
| 2024-03 | $41.22 | $40.65 | $0.57 | 4,911,904.0 | +0.39% |
| 2024-02 | $41.04 | $40.36 | $0.68 | 3,286,770.0 | -0.19% |
| 2024-01 | $41.22 | $40.44 | $0.7783 | 3,804,308.0 | +0.39% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.23 | $39.73 | $1.51 | 6,196,098.0 | +1.82% |
| 2023-11 | $40.29 | $38.49 | $1.80 | 4,467,031.0 | +3.45% |
| 2023-10 | $39.42 | $38.41 | $1.01 | 4,900,650.0 | -2.41% |
| 2023-09 | $40.46 | $39.52 | $0.935 | 3,758,432.0 | -2.07% |
| 2023-08 | $40.69 | $39.80 | $0.8899 | 4,170,968.0 | -0.29% |
| 2023-07 | $40.79 | $39.55 | $1.24 | 3,494,876.0 | +0.69% |
| 2023-06 | $40.51 | $39.55 | $0.959 | 4,457,034.0 | +1.51% |
| 2023-05 | $40.28 | $39.47 | $0.807 | 3,100,149.0 | -1.85% |
| 2023-04 | $40.66 | $39.95 | $0.705 | 4,434,583.0 | -0.34% |
| 2023-03 | $40.80 | $39.37 | $1.43 | 3,874,237.0 | +0.41% |
| 2023-02 | $42.04 | $39.85 | $2.19 | 2,407,137.0 | -2.51% |
| 2023-01 | $42.00 | $39.88 | $2.12 | 3,162,236.0 | +4.42% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $41.52 | $38.79 | $2.73 | 7,675,950.0 | -3.18% |
| 2022-11 | $41.19 | $39.13 | $2.06 | 3,280,742.0 | +2.46% |
| 2022-10 | $40.76 | $38.43 | $2.33 | 3,399,773.0 | +2.76% |
| 2022-09 | $41.74 | $38.89 | $2.85 | 4,817,263.0 | -4.61% |
| 2022-08 | $43.56 | $40.79 | $2.77 | 6,084,527.0 | -3.93% |
| 2022-07 | $42.76 | $39.89 | $2.87 | 5,006,684.0 | +5.61% |
| 2022-06 | $43.95 | $40.14 | $3.81 | 4,077,949.0 | -8.31% |
| 2022-05 | $44.63 | $42.08 | $2.55 | 3,534,923.0 | -0.11% |
| 2022-04 | $46.52 | $44.07 | $2.45 | 2,858,809.0 | -4.79% |
| 2022-03 | $47.05 | $44.88 | $2.16 | 4,702,277.0 | -1.64% |
| 2022-02 | $47.98 | $46.00 | $1.98 | 3,200,441.0 | -1.81% |
| 2022-01 | $49.12 | $47.45 | $1.67 | 2,028,453.0 | -2.11% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):