Holen Sie sich die Stockscreener-App
40.49
0.61%
-0.25
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $40.78 | $40.47 | $0.315 | 106,445.0 | -0.61% |
| 2025-10-09 | $40.84 | $40.67 | $0.165 | 140,676.0 | -0.29% |
| 2025-10-08 | $40.96 | $40.84 | $0.12 | 132,884.0 | -0.17% |
| 2025-10-07 | $40.98 | $40.93 | $0.05 | 39,833.0 | -0.10% |
| 2025-10-06 | $41.00 | $40.96 | $0.0399 | 64,797.0 | +0.00% |
| 2025-10-03 | $41.02 | $40.95 | $0.0692 | 63,033.0 | -0.10% |
| 2025-10-02 | $41.06 | $40.97 | $0.095 | 75,136.0 | -0.10% |
| 2025-10-01 | $41.05 | $40.95 | $0.10 | 173,662.0 | -0.36% |
| 2025-09-30 | $41.24 | $41.17 | $0.065 | 246,322.0 | -0.15% |
| 2025-09-29 | $41.26 | $41.21 | $0.05 | 76,114.0 | +0.12% |
| 2025-09-26 | $41.21 | $41.12 | $0.085 | 72,375.0 | +0.19% |
| 2025-09-25 | $41.20 | $41.09 | $0.115 | 337,805.0 | -0.22% |
| 2025-09-24 | $41.27 | $41.20 | $0.07 | 143,752.0 | -0.07% |
| 2025-09-23 | $41.32 | $41.23 | $0.0857 | 102,125.0 | -0.07% |
| 2025-09-22 | $41.28 | $41.21 | $0.075 | 123,455.0 | +0.10% |
| 2025-09-19 | $41.25 | $41.20 | $0.05 | 97,362.0 | +0.05% |
| 2025-09-18 | $41.22 | $41.13 | $0.085 | 94,243.0 | +0.24% |
| 2025-09-17 | $41.19 | $41.00 | $0.19 | 87,637.0 | -0.15% |
| 2025-09-16 | $41.21 | $41.14 | $0.0689 | 75,269.0 | -0.05% |
| 2025-09-15 | $41.20 | $41.14 | $0.065 | 80,202.0 | +0.37% |
| 2025-09-12 | $41.11 | $41.05 | $0.06 | 100,826.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $41.06 | $40.47 | $0.595 | 902,911.0 | -1.72% |
| 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% |
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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):