Get the Stockscreener App
40.64
0.05%
+0.02
FlexShares High Yield Value Scored Bond Index ETF Stock (HYGV) Price History
The historical daily chart and data for FlexShares High Yield Value Scored Bond Index ETF stock (HYGV), show that the latest closing stock price as of May 17, 2024, is $40.64.
- FlexShares High Yield Value Scored Bond Index ETF all-time high stock price is $50.47, occurred on August 31, 2018.
- The lowest FlexShares High Yield Value Scored Bond Index ETF stock price recorded was $36.86 on March 23, 2020. Since then, FlexShares High Yield Value Scored Bond Index ETF's stock price has risen over 10.26% to $40.64 now.
- The 52-week high stock price for HYGV is $41.23, representing a 1.46% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for HYGV is $38.41, indicating a -5.47% decrease from the current share price, occurred on October 23, 2023.
- The closing price of FlexShares High Yield Value Scored Bond Index ETF (HYGV) stock in the beginning of 2023 was $49.05. The stock closed the year at $39.85, a loss of over -18.76% for the year.
The table below shows more information about HYGV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $40.64 | $40.56 | $0.08 | 75,353.0 | +0.05% |
| May 16, 2024 | $40.69 | $40.60 | $0.09 | 90,220.0 | -0.22% |
| May 15, 2024 | $40.71 | $40.59 | $0.12 | 141,800.0 | +0.52% |
| May 14, 2024 | $40.51 | $40.43 | $0.08 | 174,400.0 | +0.17% |
| May 13, 2024 | $40.52 | $40.41 | $0.115 | 107,927.0 | -0.05% |
| May 10, 2024 | $40.51 | $40.39 | $0.12 | 199,000.0 | -0.19% |
| May 09, 2024 | $40.52 | $40.42 | $0.105 | 139,801.0 | +0.06% |
| May 08, 2024 | $40.52 | $40.47 | $0.05 | 92,962.0 | -0.12% |
| May 07, 2024 | $40.63 | $40.51 | $0.12 | 297,204.0 | -0.05% |
| May 06, 2024 | $40.64 | $40.56 | $0.08 | 1,068,912.0 | +0.10% |
| May 03, 2024 | $40.67 | $40.47 | $0.20 | 310,158.0 | +0.32% |
| May 02, 2024 | $40.40 | $40.20 | $0.20 | 145,481.0 | +0.47% |
| May 01, 2024 | $40.35 | $39.99 | $0.36 | 180,658.0 | -0.20% |
| Apr 30, 2024 | $40.49 | $40.28 | $0.21 | 98,393.0 | -0.62% |
| Apr 29, 2024 | $40.54 | $40.43 | $0.11 | 891,034.0 | +0.35% |
| Apr 26, 2024 | $40.41 | $40.29 | $0.12 | 78,627.0 | +0.26% |
| Apr 25, 2024 | $40.32 | $40.06 | $0.26 | 465,120.0 | -0.26% |
| Apr 24, 2024 | $40.44 | $40.28 | $0.1593 | 90,363.0 | -0.10% |
| Apr 23, 2024 | $40.47 | $40.29 | $0.18 | 70,509.0 | +0.47% |
| Apr 22, 2024 | $40.28 | $40.13 | $0.155 | 188,676.0 | +0.52% |
| Apr 19, 2024 | $40.12 | $40.01 | $0.105 | 207,889.0 | +0.07% |
FlexShares High Yield Value Scored Bond Index ETF Stock (HYGV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FlexShares High Yield Value Scored Bond Index ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HYGV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FlexShares High Yield Value Scored Bond Index ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
FlexShares High Yield Value Scored Bond Index ETF Stock (HYGV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.71 | $39.99 | $0.72 | 3,099,229.0 | +0.87% |
| Apr, 2024 | $40.80 | $39.90 | $0.90 | 7,682,466.0 | -1.99% |
| Mar, 2024 | $41.22 | $40.65 | $0.57 | 4,911,904.0 | +0.39% |
| Feb, 2024 | $41.04 | $40.36 | $0.68 | 3,286,770.0 | -0.19% |
| Jan, 2024 | $41.22 | $40.44 | $0.7783 | 3,804,308.0 | +0.39% |
FlexShares High Yield Value Scored Bond Index ETF Stock (HYGV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.23 | $39.73 | $1.51 | 6,196,098.0 | +1.82% |
| Nov, 2023 | $40.29 | $38.49 | $1.80 | 4,467,031.0 | +3.45% |
| Oct, 2023 | $39.42 | $38.41 | $1.01 | 4,900,650.0 | -2.41% |
| Sep, 2023 | $40.46 | $39.52 | $0.935 | 3,758,432.0 | -2.07% |
| Aug, 2023 | $40.69 | $39.80 | $0.8899 | 4,170,968.0 | -0.29% |
| Jul, 2023 | $40.79 | $39.55 | $1.24 | 3,494,876.0 | +0.69% |
| Jun, 2023 | $40.51 | $39.55 | $0.959 | 4,457,034.0 | +1.51% |
| May, 2023 | $40.28 | $39.47 | $0.807 | 3,100,149.0 | -1.85% |
| Apr, 2023 | $40.66 | $39.95 | $0.705 | 4,434,583.0 | -0.34% |
| Mar, 2023 | $40.80 | $39.37 | $1.43 | 3,874,237.0 | +0.41% |
| Feb, 2023 | $42.04 | $39.85 | $2.19 | 2,407,137.0 | -2.51% |
| Jan, 2023 | $42.00 | $39.88 | $2.12 | 3,162,236.0 | +4.42% |
FlexShares High Yield Value Scored Bond Index ETF Stock (HYGV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.52 | $38.79 | $2.73 | 7,675,950.0 | -3.18% |
| Nov, 2022 | $41.19 | $39.13 | $2.06 | 3,280,742.0 | +2.46% |
| Oct, 2022 | $40.76 | $38.43 | $2.33 | 3,399,773.0 | +2.76% |
| Sep, 2022 | $41.74 | $38.89 | $2.85 | 4,817,263.0 | -4.61% |
| Aug, 2022 | $43.56 | $40.79 | $2.77 | 6,084,527.0 | -3.93% |
| Jul, 2022 | $42.76 | $39.89 | $2.87 | 5,006,684.0 | +5.61% |
| Jun, 2022 | $43.95 | $40.14 | $3.81 | 4,077,949.0 | -8.31% |
| May, 2022 | $44.63 | $42.08 | $2.55 | 3,534,923.0 | -0.11% |
| Apr, 2022 | $46.52 | $44.07 | $2.45 | 2,858,809.0 | -4.79% |
| Mar, 2022 | $47.05 | $44.88 | $2.16 | 4,702,277.0 | -1.64% |
| Feb, 2022 | $47.98 | $46.00 | $1.98 | 3,200,441.0 | -1.81% |
| Jan, 2022 | $49.12 | $47.45 | $1.67 | 2,028,453.0 | -2.11% |
0.27%
0.02%
Cap:
|
Volume (24h):