FlexShares® High Yield Value-Scored Bond Index Fund

HYGV
🏛️ usa →
41.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.14 41.21 41.13 41.21 0.1M
2025-09-25 41.20 41.20 41.09 41.13 0.3M
2025-09-24 41.27 41.27 41.20 41.22 0.1M
2025-09-23 41.30 41.32 41.23 41.25 0.1M
2025-09-22 41.21 41.29 41.21 41.28 0.1M
2025-09-19 41.23 41.25 41.20 41.24 0.1M
2025-09-18 41.17 41.22 41.14 41.22 0.1M
2025-09-17 41.18 41.19 41.00 41.12 0.1M
2025-09-16 41.20 41.21 41.14 41.18 0.1M
2025-09-15 41.15 41.21 41.14 41.20 0.1M
2025-09-12 41.11 41.11 41.05 41.05 0.1M
2025-09-11 40.97 41.10 40.97 41.10 0.1M
2025-09-10 40.92 40.96 40.90 40.94 0.1M
2025-09-09 40.94 40.94 40.82 40.87 0.1M
2025-09-08 40.99 41.00 40.91 40.94 0.1M
2025-09-05 41.00 41.06 40.92 40.95 0.1M
2025-09-04 40.83 40.93 40.82 40.92 0.1M
2025-09-03 40.69 40.81 40.69 40.80 0.1M
2025-09-02 40.65 40.70 40.58 40.68 0.1M
2025-08-29 41.04 41.05 40.98 41.01 0.1M
2025-08-28 41.04 41.10 41.02 41.04 0.1M
2025-08-27 40.99 41.07 40.98 41.07 0.1M
2025-08-26 40.94 41.03 40.94 41.02 0.1M
2025-08-25 41.01 41.01 40.94 40.95 0.1M
2025-08-22 40.75 41.03 40.74 41.02 0.1M
2025-08-21 40.70 40.72 40.67 40.69 0.1M
2025-08-20 40.75 40.78 40.72 40.75 0.1M
2025-08-19 40.80 40.82 40.75 40.77 0.2M
2025-08-18 40.80 40.83 40.78 40.78 0.1M
2025-08-15 40.83 40.84 40.76 40.77 0.1M
2025-08-14 40.86 40.87 40.76 40.81 0.2M
2025-08-13 40.86 40.92 40.86 40.86 0.1M
2025-08-12 40.75 40.82 40.74 40.81 0.1M
2025-08-11 40.75 40.77 40.72 40.74 0.1M
2025-08-08 40.73 40.76 40.71 40.75 0.1M
2025-08-07 40.79 40.81 40.71 40.73 0.1M
2025-08-06 40.71 40.77 40.69 40.77 0.1M
2025-08-05 40.74 40.74 40.66 40.72 0.1M
2025-08-04 40.63 40.75 40.63 40.75 0.1M
2025-08-01 40.55 40.65 40.52 40.59 0.1M
2025-07-31 40.85 40.90 40.79 40.81 0.1M
2025-07-30 40.87 40.89 40.75 40.79 0.1M
2025-07-29 40.91 40.92 40.87 40.89 0.1M
2025-07-28 40.91 40.91 40.86 40.87 0.1M
2025-07-25 40.91 40.93 40.85 40.91 0.1M
2025-07-24 40.86 40.90 40.86 40.86 0.1M
2025-07-23 40.89 40.89 40.84 40.87 0.1M
2025-07-22 40.82 40.87 40.79 40.86 0.1M
2025-07-21 40.79 40.84 40.78 40.78 0.1M
2025-07-18 40.70 40.76 40.70 40.73 0.1M
2025-07-17 40.62 40.70 40.62 40.67 0.1M
2025-07-16 40.58 40.65 40.49 40.62 0.1M
2025-07-15 40.70 40.70 40.54 40.55 0.1M
2025-07-14 40.61 40.66 40.58 40.64 0.1M
2025-07-11 40.64 40.65 40.59 40.61 0.1M
2025-07-10 40.74 40.74 40.67 40.67 0.2M
2025-07-09 40.66 40.75 40.66 40.72 0.3M
2025-07-08 40.69 40.69 40.60 40.61 0.1M
2025-07-07 40.82 40.83 40.67 40.68 0.1M
2025-07-03 40.79 40.85 40.78 40.83 0.0M
2025-07-02 40.72 40.81 40.71 40.80 0.1M
2025-07-01 40.74 40.78 40.72 40.74 0.1M
2025-06-30 41.00 41.05 40.96 41.03 0.2M
2025-06-27 40.92 40.96 40.87 40.92 0.1M
2025-06-26 40.86 40.98 40.85 40.91 0.2M
2025-06-25 40.80 40.82 40.76 40.79 0.1M
2025-06-24 40.70 40.81 40.70 40.78 0.1M
2025-06-23 40.59 40.67 40.56 40.67 0.1M
2025-06-20 40.47 40.60 40.44 40.58 0.0M
2025-06-18 40.44 40.48 40.41 40.45 0.1M
2025-06-17 40.46 40.46 40.37 40.40 0.1M
2025-06-16 40.46 40.49 40.44 40.47 0.1M
2025-06-13 40.43 40.46 40.38 40.40 0.2M
2025-06-12 40.48 40.54 40.42 40.54 0.1M
2025-06-11 40.51 40.56 40.44 40.44 0.1M
2025-06-10 40.41 40.49 40.40 40.47 0.1M
2025-06-09 40.33 40.41 40.33 40.38 0.1M
2025-06-06 40.37 40.37 40.32 40.32 0.1M
2025-06-05 40.42 40.42 40.29 40.31 0.1M
2025-06-04 40.33 40.43 40.33 40.39 0.1M
2025-06-03 40.28 40.32 40.26 40.31 0.1M
2025-06-02 40.22 40.22 40.14 40.21 0.1M
2025-05-30 40.47 40.52 40.43 40.50 0.1M
2025-05-29 40.52 40.52 40.42 40.45 0.2M
2025-05-28 40.43 40.43 40.32 40.38 0.1M
2025-05-27 40.35 40.41 40.28 40.41 0.1M
2025-05-23 40.05 40.15 40.03 40.13 0.1M
2025-05-22 40.11 40.21 40.08 40.17 0.3M
2025-05-21 40.26 40.33 40.00 40.11 0.1M
2025-05-20 40.33 40.39 40.32 40.39 0.2M
2025-05-19 40.26 40.39 40.26 40.39 0.1M
2025-05-16 40.46 40.46 40.39 40.44 0.1M
2025-05-15 40.26 40.37 40.25 40.37 0.2M
2025-05-14 40.41 40.41 40.25 40.26 0.8M
2025-05-13 40.35 40.46 40.33 40.38 0.2M
2025-05-12 40.22 40.32 40.12 40.32 0.3M
2025-05-09 39.83 39.84 39.74 39.76 0.2M
2025-05-08 39.84 39.86 39.71 39.73 0.3M
2025-05-07 39.73 39.76 39.64 39.73 0.1M
2025-05-06 39.67 39.70 39.57 39.66 0.1M
2025-05-05 39.68 39.77 39.67 39.70 0.1M
2025-05-02 39.75 39.78 39.67 39.74 0.1M
2025-05-01 39.67 39.68 39.56 39.60 0.3M
2025-04-30 39.93 39.93 39.77 39.83 0.2M
2025-04-29 39.99 40.15 39.95 40.13 0.3M
2025-04-28 40.10 40.10 39.92 40.04 0.1M
2025-04-25 39.93 40.11 39.92 40.05 0.2M
2025-04-24 39.76 40.02 39.74 40.00 0.2M
2025-04-23 39.97 40.00 39.60 39.64 0.1M
2025-04-22 39.37 39.48 39.32 39.40 0.1M
2025-04-21 39.27 39.28 39.11 39.16 0.2M
2025-04-17 39.40 39.47 39.31 39.46 0.1M
2025-04-16 39.22 39.33 39.09 39.18 0.2M
2025-04-15 39.21 39.33 39.18 39.24 0.2M
2025-04-14 39.33 39.33 39.05 39.15 0.1M
2025-04-11 38.69 39.13 38.58 38.89 0.1M
2025-04-10 39.15 39.16 38.59 38.74 0.2M
2025-04-09 38.02 39.79 38.01 39.46 0.5M
2025-04-08 39.29 39.29 38.18 38.45 0.5M
2025-04-07 38.09 39.35 38.01 38.48 0.9M
2025-04-04 39.36 39.43 38.52 38.73 1.1M
2025-04-03 39.87 40.00 39.63 39.71 0.3M
2025-04-02 40.15 40.31 40.15 40.28 0.1M
2025-04-01 40.13 40.25 40.11 40.22 0.1M
2025-03-31 40.22 40.39 40.21 40.38 0.1M
2025-03-28 40.49 40.49 40.30 40.40 0.2M
2025-03-27 40.48 40.52 40.42 40.43 0.4M
2025-03-26 40.66 40.67 40.43 40.55 0.2M
2025-03-25 40.72 40.78 40.65 40.66 0.2M
2025-03-24 40.68 40.70 40.64 40.70 0.6M
2025-03-21 40.59 40.59 40.47 40.58 0.2M
2025-03-20 40.63 40.70 40.56 40.57 0.2M
2025-03-19 40.44 40.70 40.42 40.67 0.2M
2025-03-18 40.45 40.47 40.38 40.38 0.2M
2025-03-17 40.42 40.51 40.41 40.51 0.3M
2025-03-14 40.39 40.46 40.33 40.40 0.2M
2025-03-13 40.44 40.46 40.17 40.21 0.3M
2025-03-12 40.37 40.53 40.35 40.35 0.1M
2025-03-11 40.60 40.61 40.38 40.42 0.1M
2025-03-10 40.70 40.70 40.57 40.58 0.2M
2025-03-07 40.75 40.79 40.69 40.76 0.1M
2025-03-06 40.71 40.79 40.67 40.70 0.2M
2025-03-05 40.85 40.89 40.78 40.84 0.2M
2025-03-04 40.82 40.86 40.70 40.84 0.2M
2025-03-03 40.98 40.98 40.82 40.88 0.2M
2025-02-28 41.16 41.24 41.13 41.24 0.1M
2025-02-27 41.21 41.27 41.10 41.11 0.1M
2025-02-26 41.18 41.23 41.15 41.20 0.1M
2025-02-25 41.19 41.19 41.11 41.15 1.2M
2025-02-24 41.10 41.13 41.03 41.10 0.1M
2025-02-21 41.12 41.15 41.05 41.08 0.2M
2025-02-20 41.12 41.13 41.06 41.13 0.1M
2025-02-19 41.05 41.10 40.99 41.10 0.1M
2025-02-18 41.26 41.26 41.01 41.06 0.1M
2025-02-14 41.08 41.16 41.08 41.10 0.1M
2025-02-13 41.03 41.05 40.93 41.04 0.1M
2025-02-12 40.84 40.91 40.78 40.90 0.2M
2025-02-11 40.97 40.98 40.93 40.98 0.1M
2025-02-10 41.05 41.05 40.98 41.02 0.1M
2025-02-07 41.02 41.02 40.91 40.95 0.1M
2025-02-06 41.11 41.12 41.03 41.05 0.1M
2025-02-05 41.03 41.12 41.03 41.11 0.1M
2025-02-04 40.85 40.99 40.83 40.98 1.2M
2025-02-03 40.68 40.93 40.68 40.88 0.4M
2025-01-31 41.32 41.32 41.15 41.17 0.1M
2025-01-30 41.28 41.29 41.21 41.29 0.1M
2025-01-29 41.20 41.24 41.13 41.21 0.1M
2025-01-28 41.21 41.23 41.16 41.20 0.2M
2025-01-27 41.11 41.27 41.11 41.27 0.2M
2025-01-24 41.24 41.24 41.16 41.23 0.2M
2025-01-23 41.18 41.18 41.04 41.17 0.2M
2025-01-22 41.32 41.32 41.08 41.08 0.2M
2025-01-21 41.16 41.19 41.12 41.19 0.1M
2025-01-17 41.09 41.09 41.02 41.04 0.2M
2025-01-16 40.94 41.02 40.89 40.90 0.1M
2025-01-15 40.85 40.98 40.84 40.98 0.1M
2025-01-14 40.62 40.64 40.57 40.63 0.2M
2025-01-13 40.60 40.60 40.45 40.57 0.2M
2025-01-10 40.77 40.77 40.54 40.60 0.1M
2025-01-08 40.73 40.80 40.69 40.80 0.2M
2025-01-07 41.02 41.02 40.74 40.77 0.1M
2025-01-06 40.98 40.98 40.87 40.96 0.1M
2025-01-03 40.84 40.88 40.81 40.88 0.1M
2025-01-02 40.79 40.80 40.71 40.76 0.1M