Holen Sie sich die Stockscreener-App
40.13
0.16%
-0.065
Handel nachbörslich:
40.13
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $40.18 | $40.12 | $0.055 | 80,053.0 | -0.16% |
| 2026-08-14 | $40.22 | $40.17 | $0.0499 | 37,283.0 | -0.01% |
| 2026-08-13 | $40.25 | $40.18 | $0.07 | 83,019.0 | +0.25% |
| 2026-08-12 | $40.12 | $40.09 | $0.03 | 112,719.0 | +0.12% |
| 2026-08-11 | $40.09 | $40.05 | $0.0401 | 62,658.0 | +0.05% |
| 2026-08-10 | $40.10 | $40.02 | $0.08 | 72,985.0 | -0.15% |
| 2026-08-07 | $40.15 | $40.07 | $0.08 | 62,990.0 | +0.21% |
| 2026-08-06 | $40.10 | $39.99 | $0.105 | 65,556.0 | -0.09% |
| 2026-08-05 | $40.08 | $40.00 | $0.08 | 278,344.0 | +0.01% |
| 2026-08-04 | $40.07 | $39.93 | $0.14 | 104,032.0 | +0.34% |
| 2026-08-03 | $39.94 | $39.86 | $0.08 | 173,107.0 | -0.36% |
| 2026-07-31 | $40.06 | $39.91 | $0.16 | 175,908.0 | -0.01% |
| 2026-07-30 | $40.06 | $39.95 | $0.11 | 124,631.0 | +0.35% |
| 2026-07-29 | $40.03 | $39.90 | $0.1344 | 47,337.0 | -0.25% |
| 2026-07-28 | $40.02 | $39.94 | $0.085 | 65,068.0 | +0.18% |
| 2026-07-27 | $39.99 | $39.91 | $0.075 | 112,133.0 | +0.09% |
| 2026-07-24 | $39.93 | $39.87 | $0.065 | 98,628.0 | -0.01% |
| 2026-07-23 | $39.96 | $39.86 | $0.0975 | 88,079.0 | -0.34% |
| 2026-07-22 | $40.11 | $40.03 | $0.075 | 58,193.0 | -0.14% |
| 2026-07-21 | $40.14 | $40.09 | $0.055 | 50,950.0 | -0.07% |
| 2026-07-20 | $40.17 | $40.09 | $0.085 | 77,956.0 | -0.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $40.25 | $39.86 | $0.39 | 1,212,799.0 | +0.21% |
| 2026-07 | $40.20 | $39.86 | $0.34 | 2,125,908.0 | -0.53% |
| 2026-06 | $40.36 | $39.91 | $0.445 | 2,046,596.0 | -0.45% |
| 2026-05 | $40.44 | $39.81 | $0.6264 | 2,426,390.0 | -0.17% |
| 2026-04 | $40.71 | $39.75 | $0.9559 | 3,001,063.0 | +1.12% |
| 2026-03 | $40.55 | $39.55 | $0.995 | 3,027,057.0 | -1.64% |
| 2026-02 | $40.98 | $40.66 | $0.33 | 3,398,283.0 | -0.66% |
| 2026-01 | $41.10 | $40.70 | $0.40 | 2,678,453.0 | +0.65% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $40.86 | $40.57 | $0.29 | 2,576,319.0 | -0.65% |
| 2025-11 | $41.08 | $40.45 | $0.6335 | 2,404,798.0 | +0.32% |
| 2025-10 | $41.17 | $40.47 | $0.71 | 2,432,453.0 | -0.70% |
| 2025-09 | $41.32 | $40.58 | $0.7357 | 2,537,973.0 | +0.46% |
| 2025-08 | $41.10 | $40.52 | $0.58 | 2,112,921.0 | +0.49% |
| 2025-07 | $40.93 | $40.49 | $0.4392 | 2,177,624.0 | -0.54% |
| 2025-06 | $41.05 | $40.14 | $0.905 | 2,095,108.0 | +1.31% |
| 2025-05 | $40.52 | $39.56 | $0.96 | 4,317,625.0 | +1.68% |
| 2025-04 | $40.31 | $38.01 | $2.30 | 5,901,048.0 | -1.36% |
| 2025-03 | $40.98 | $40.16 | $0.815 | 4,249,166.0 | -2.09% |
| 2025-02 | $41.27 | $40.68 | $0.59 | 4,629,324.0 | +0.17% |
| 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% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):