FlexShares High Yield Value-Scored Bond Index Fund (HYGV)
NYSEARCA: HYGV · Real-Time Price · USD
40.74
-0.01 (-0.02%)
At close: Aug 11, 2025, 4:00 PM
40.75
0.00 (0.01%)
After-hours: Aug 11, 2025, 8:00 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 40.75 | 40.77 | 40.72 | 40.74 | 40.74 | -0.02% | 74,371 |
| Aug 8, 2025 | 40.73 | 40.76 | 40.71 | 40.75 | 40.75 | 0.05% | 61,567 |
| Aug 7, 2025 | 40.79 | 40.81 | 40.71 | 40.73 | 40.73 | -0.10% | 53,715 |
| Aug 6, 2025 | 40.71 | 40.77 | 40.69 | 40.77 | 40.77 | 0.14% | 58,018 |
| Aug 5, 2025 | 40.74 | 40.74 | 40.66 | 40.72 | 40.72 | -0.09% | 99,139 |
| Aug 4, 2025 | 40.63 | 40.75 | 40.63 | 40.75 | 40.75 | 0.39% | 109,024 |
| Aug 1, 2025 | 40.55 | 40.65 | 40.52 | 40.59 | 40.59 | -0.54% | 58,271 |
| Jul 31, 2025 | 40.85 | 40.90 | 40.79 | 40.81 | 40.56 | 0.05% | 78,164 |
| Jul 30, 2025 | 40.87 | 40.89 | 40.75 | 40.79 | 40.54 | -0.24% | 127,819 |
| Jul 29, 2025 | 40.91 | 40.92 | 40.87 | 40.89 | 40.64 | 0.05% | 99,102 |
| Jul 28, 2025 | 40.91 | 40.91 | 40.86 | 40.87 | 40.62 | -0.10% | 53,789 |
| Jul 25, 2025 | 40.91 | 40.93 | 40.85 | 40.91 | 40.66 | 0.12% | 75,396 |
| Jul 24, 2025 | 40.86 | 40.90 | 40.86 | 40.86 | 40.61 | -0.02% | 103,112 |
| Jul 23, 2025 | 40.89 | 40.89 | 40.84 | 40.87 | 40.62 | 0.02% | 108,334 |
| Jul 22, 2025 | 40.82 | 40.87 | 40.79 | 40.86 | 40.61 | 0.20% | 109,222 |
| Jul 21, 2025 | 40.79 | 40.84 | 40.78 | 40.78 | 40.53 | 0.12% | 55,593 |
| Jul 18, 2025 | 40.70 | 40.76 | 40.70 | 40.73 | 40.48 | 0.15% | 80,584 |
| Jul 17, 2025 | 40.62 | 40.70 | 40.62 | 40.67 | 40.42 | 0.12% | 60,959 |
| Jul 16, 2025 | 40.58 | 40.65 | 40.49 | 40.62 | 40.37 | 0.17% | 58,758 |
| Jul 15, 2025 | 40.70 | 40.70 | 40.54 | 40.55 | 40.31 | -0.22% | 53,136 |
| Jul 14, 2025 | 40.61 | 40.66 | 40.58 | 40.64 | 40.39 | 0.07% | 108,990 |
| Jul 11, 2025 | 40.64 | 40.65 | 40.59 | 40.61 | 40.36 | -0.15% | 121,950 |
| Jul 10, 2025 | 40.74 | 40.74 | 40.67 | 40.67 | 40.42 | -0.12% | 187,682 |
| Jul 9, 2025 | 40.66 | 40.75 | 40.66 | 40.72 | 40.47 | 0.27% | 334,203 |
| Jul 8, 2025 | 40.69 | 40.69 | 40.60 | 40.61 | 40.36 | -0.17% | 107,177 |
| Jul 7, 2025 | 40.82 | 40.83 | 40.67 | 40.68 | 40.43 | -0.37% | 84,017 |
| Jul 3, 2025 | 40.79 | 40.85 | 40.78 | 40.83 | 40.58 | 0.07% | 21,483 |
| Jul 2, 2025 | 40.72 | 40.81 | 40.71 | 40.80 | 40.55 | 0.15% | 120,624 |
| Jul 1, 2025 | 40.74 | 40.78 | 40.72 | 40.74 | 40.49 | -0.71% | 96,088 |
| Jun 30, 2025 | 41.00 | 41.05 | 40.96 | 41.03 | 40.53 | 0.27% | 159,315 |
| Jun 27, 2025 | 40.92 | 40.96 | 40.87 | 40.92 | 40.42 | 0.02% | 128,339 |
| Jun 26, 2025 | 40.86 | 40.98 | 40.85 | 40.91 | 40.41 | 0.29% | 209,372 |
| Jun 25, 2025 | 40.80 | 40.82 | 40.76 | 40.79 | 40.29 | 0.02% | 59,305 |
| Jun 24, 2025 | 40.70 | 40.81 | 40.70 | 40.78 | 40.28 | 0.27% | 59,901 |
| Jun 23, 2025 | 40.59 | 40.67 | 40.56 | 40.67 | 40.17 | 0.22% | 126,905 |
| Jun 20, 2025 | 40.47 | 40.60 | 40.44 | 40.58 | 40.09 | 0.32% | 42,008 |
| Jun 18, 2025 | 40.44 | 40.48 | 40.41 | 40.45 | 39.96 | 0.12% | 96,131 |
| Jun 17, 2025 | 40.46 | 40.46 | 40.37 | 40.40 | 39.91 | -0.17% | 137,651 |
| Jun 16, 2025 | 40.46 | 40.49 | 40.44 | 40.47 | 39.98 | 0.17% | 120,392 |
| Jun 13, 2025 | 40.43 | 40.46 | 40.38 | 40.40 | 39.91 | -0.35% | 172,009 |
| Jun 12, 2025 | 40.48 | 40.54 | 40.42 | 40.54 | 40.05 | 0.25% | 94,813 |
| Jun 11, 2025 | 40.51 | 40.56 | 40.44 | 40.44 | 39.95 | -0.07% | 89,316 |
| Jun 10, 2025 | 40.41 | 40.49 | 40.40 | 40.47 | 39.98 | 0.22% | 51,145 |
| Jun 9, 2025 | 40.33 | 40.41 | 40.33 | 40.38 | 39.89 | 0.15% | 112,661 |
| Jun 6, 2025 | 40.37 | 40.37 | 40.32 | 40.32 | 39.83 | 0.02% | 62,026 |
| Jun 5, 2025 | 40.42 | 40.42 | 40.29 | 40.31 | 39.82 | -0.20% | 73,934 |
| Jun 4, 2025 | 40.33 | 40.43 | 40.33 | 40.39 | 39.90 | 0.20% | 61,400 |
| Jun 3, 2025 | 40.28 | 40.32 | 40.26 | 40.31 | 39.82 | 0.25% | 97,929 |
| Jun 2, 2025 | 40.22 | 40.22 | 40.14 | 40.21 | 39.72 | -0.72% | 141,198 |
| May 30, 2025 | 40.47 | 40.52 | 40.43 | 40.50 | 39.74 | 0.12% | 80,145 |