FlexShares High Yield Value-Scored Bond Index Fund (HYGV)
NYSEARCA: HYGV · Real-Time Price · USD
40.86
-0.04 (-0.10%)
At close: Oct 22, 2025, 4:00 PM EDT
40.86
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:10 PM EDT
HYGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 40.90 | 40.92 | 40.83 | 40.87 | - | -0.09% | 35,518 |
| Oct 21, 2025 | 40.95 | 40.98 | 40.89 | 40.90 | 40.90 | -0.20% | 55,913 |
| Oct 20, 2025 | 40.90 | 40.98 | 40.90 | 40.98 | 40.98 | 0.31% | 141,895 |
| Oct 17, 2025 | 40.79 | 40.87 | 40.74 | 40.86 | 40.86 | 0.15% | 95,680 |
| Oct 16, 2025 | 40.91 | 40.93 | 40.75 | 40.80 | 40.80 | -0.26% | 104,472 |
| Oct 15, 2025 | 40.86 | 40.93 | 40.81 | 40.90 | 40.90 | 0.29% | 95,426 |
| Oct 14, 2025 | 40.61 | 40.82 | 40.55 | 40.78 | 40.78 | 0.10% | 52,617 |
| Oct 13, 2025 | 40.64 | 40.74 | 40.59 | 40.74 | 40.74 | 0.62% | 59,145 |
| Oct 10, 2025 | 40.76 | 40.78 | 40.47 | 40.49 | 40.49 | -0.61% | 106,448 |
| Oct 9, 2025 | 40.84 | 40.84 | 40.68 | 40.74 | 40.74 | -0.29% | 140,676 |
| Oct 8, 2025 | 40.96 | 40.96 | 40.84 | 40.86 | 40.86 | -0.17% | 132,884 |
| Oct 7, 2025 | 40.97 | 40.98 | 40.93 | 40.93 | 40.93 | -0.10% | 39,833 |
| Oct 6, 2025 | 40.98 | 41.00 | 40.96 | 40.97 | 40.97 | - | 64,797 |
| Oct 3, 2025 | 41.01 | 41.02 | 40.95 | 40.97 | 40.97 | -0.10% | 63,033 |
| Oct 2, 2025 | 41.06 | 41.06 | 40.97 | 41.01 | 41.01 | -0.10% | 75,136 |
| Oct 1, 2025 | 40.96 | 41.05 | 40.95 | 41.05 | 41.05 | -0.36% | 173,662 |
| Sep 30, 2025 | 41.24 | 41.24 | 41.18 | 41.20 | 40.96 | -0.15% | 246,322 |
| Sep 29, 2025 | 41.24 | 41.26 | 41.21 | 41.26 | 41.02 | 0.12% | 76,120 |
| Sep 26, 2025 | 41.14 | 41.21 | 41.13 | 41.21 | 40.97 | 0.19% | 72,375 |
| Sep 25, 2025 | 41.20 | 41.20 | 41.09 | 41.13 | 40.89 | -0.22% | 337,905 |
| Sep 24, 2025 | 41.27 | 41.27 | 41.20 | 41.22 | 40.98 | -0.07% | 143,756 |
| Sep 23, 2025 | 41.30 | 41.32 | 41.23 | 41.25 | 41.01 | -0.07% | 102,125 |
| Sep 22, 2025 | 41.21 | 41.29 | 41.21 | 41.28 | 41.04 | 0.10% | 123,455 |
| Sep 19, 2025 | 41.23 | 41.25 | 41.20 | 41.24 | 41.00 | 0.05% | 97,362 |
| Sep 18, 2025 | 41.17 | 41.22 | 41.14 | 41.22 | 40.98 | 0.24% | 94,243 |
| Sep 17, 2025 | 41.18 | 41.19 | 41.00 | 41.12 | 40.88 | -0.15% | 87,637 |
| Sep 16, 2025 | 41.20 | 41.21 | 41.14 | 41.18 | 40.94 | -0.05% | 75,269 |
| Sep 15, 2025 | 41.15 | 41.21 | 41.14 | 41.20 | 40.96 | 0.37% | 80,202 |
| Sep 12, 2025 | 41.11 | 41.11 | 41.05 | 41.05 | 40.81 | -0.12% | 100,828 |
| Sep 11, 2025 | 40.97 | 41.10 | 40.97 | 41.10 | 40.86 | 0.39% | 100,914 |
| Sep 10, 2025 | 40.92 | 40.96 | 40.90 | 40.94 | 40.70 | 0.17% | 87,359 |
| Sep 9, 2025 | 40.94 | 40.94 | 40.82 | 40.87 | 40.63 | -0.17% | 60,375 |
| Sep 8, 2025 | 40.99 | 41.00 | 40.91 | 40.94 | 40.70 | -0.02% | 138,224 |
| Sep 5, 2025 | 41.00 | 41.06 | 40.92 | 40.95 | 40.71 | 0.07% | 99,598 |
| Sep 4, 2025 | 40.83 | 40.93 | 40.82 | 40.92 | 40.68 | 0.29% | 127,481 |
| Sep 3, 2025 | 40.69 | 40.81 | 40.69 | 40.80 | 40.56 | 0.29% | 137,900 |
| Sep 2, 2025 | 40.65 | 40.70 | 40.58 | 40.68 | 40.44 | -0.80% | 148,935 |
| Aug 29, 2025 | 41.04 | 41.05 | 40.98 | 41.01 | 40.52 | -0.07% | 108,820 |
| Aug 28, 2025 | 41.04 | 41.10 | 41.02 | 41.04 | 40.55 | -0.07% | 138,024 |
| Aug 27, 2025 | 40.99 | 41.07 | 40.98 | 41.07 | 40.58 | 0.12% | 87,843 |
| Aug 26, 2025 | 40.94 | 41.03 | 40.94 | 41.02 | 40.53 | 0.17% | 97,750 |
| Aug 25, 2025 | 41.01 | 41.01 | 40.94 | 40.95 | 40.46 | -0.16% | 113,090 |
| Aug 22, 2025 | 40.75 | 41.03 | 40.74 | 41.02 | 40.52 | 0.81% | 120,011 |
| Aug 21, 2025 | 40.70 | 40.72 | 40.67 | 40.69 | 40.20 | -0.15% | 107,877 |
| Aug 20, 2025 | 40.75 | 40.78 | 40.72 | 40.75 | 40.26 | -0.06% | 91,483 |
| Aug 19, 2025 | 40.80 | 40.82 | 40.75 | 40.77 | 40.28 | -0.02% | 225,688 |
| Aug 18, 2025 | 40.80 | 40.83 | 40.78 | 40.78 | 40.29 | 0.02% | 92,452 |
| Aug 15, 2025 | 40.83 | 40.84 | 40.76 | 40.77 | 40.28 | -0.10% | 92,867 |
| Aug 14, 2025 | 40.86 | 40.87 | 40.76 | 40.81 | 40.32 | -0.12% | 167,988 |
| Aug 13, 2025 | 40.86 | 40.92 | 40.86 | 40.86 | 40.37 | 0.13% | 95,729 |