Holen Sie sich die Stockscreener-App
41.05
0.15%
-0.06
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $41.12 | $41.02 | $0.095 | 99,585.0 | -0.15% |
| 2025-02-05 | $41.12 | $41.03 | $0.09 | 59,537.0 | +0.32% |
| 2025-02-04 | $40.99 | $40.83 | $0.16 | 1,230,628.0 | +0.24% |
| 2025-02-03 | $40.93 | $40.68 | $0.25 | 393,835.0 | -0.70% |
| 2025-01-31 | $41.32 | $41.15 | $0.175 | 133,240.0 | -0.29% |
| 2025-01-30 | $41.29 | $41.20 | $0.085 | 113,645.0 | +0.19% |
| 2025-01-29 | $41.24 | $41.13 | $0.1089 | 131,195.0 | +0.02% |
| 2025-01-28 | $41.23 | $41.16 | $0.0749 | 213,809.0 | -0.17% |
| 2025-01-27 | $41.27 | $41.11 | $0.16 | 231,617.0 | +0.10% |
| 2025-01-24 | $41.24 | $41.16 | $0.08 | 201,486.0 | +0.15% |
| 2025-01-23 | $41.18 | $41.04 | $0.14 | 198,570.0 | +0.22% |
| 2025-01-22 | $41.32 | $41.08 | $0.24 | 217,794.0 | -0.27% |
| 2025-01-21 | $41.19 | $41.12 | $0.075 | 93,052.0 | +0.37% |
| 2025-01-17 | $41.09 | $41.02 | $0.07 | 206,844.0 | +0.34% |
| 2025-01-16 | $41.02 | $40.88 | $0.13 | 128,509.0 | -0.20% |
| 2025-01-15 | $40.98 | $40.84 | $0.14 | 84,243.0 | +0.86% |
| 2025-01-14 | $40.64 | $40.57 | $0.0672 | 158,211.0 | +0.15% |
| 2025-01-13 | $40.60 | $40.45 | $0.15 | 236,521.0 | -0.07% |
| 2025-01-10 | $40.77 | $40.54 | $0.23 | 103,256.0 | -0.49% |
| 2025-01-08 | $40.80 | $40.69 | $0.11 | 180,909.0 | +0.07% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $41.12 | $40.68 | $0.44 | 1,883,170.0 | -0.29% |
| 2025-01 | $41.32 | $40.45 | $0.87 | 3,073,416.0 | +1.20% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.41 | $40.40 | $1.01 | 3,406,654.0 | -2.05% |
| 2024-11 | $41.52 | $40.77 | $0.74 | 3,771,037.0 | +1.19% |
| 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% |
0.14%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):