FlexShares High Yield Value-Scored Bond Index Fund (HYGV)
NYSEARCA: HYGV · Real-Time Price · USD
40.84
+0.02 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.82 | 40.86 | 40.79 | 40.84 | 40.84 | 0.05% | 188,702 |
| Dec 4, 2025 | 40.83 | 40.83 | 40.74 | 40.82 | 40.82 | -0.05% | 149,446 |
| Dec 3, 2025 | 40.79 | 40.86 | 40.77 | 40.84 | 40.84 | 0.20% | 105,295 |
| Dec 2, 2025 | 40.73 | 40.77 | 40.69 | 40.76 | 40.76 | 0.17% | 113,797 |
| Dec 1, 2025 | 40.67 | 40.70 | 40.64 | 40.69 | 40.69 | -0.85% | 124,771 |
| Nov 28, 2025 | 41.07 | 41.08 | 41.01 | 41.04 | 40.74 | 0.02% | 70,803 |
| Nov 26, 2025 | 40.94 | 41.03 | 40.93 | 41.03 | 40.73 | 0.17% | 37,265 |
| Nov 25, 2025 | 40.83 | 40.96 | 40.77 | 40.96 | 40.67 | 0.49% | 245,847 |
| Nov 24, 2025 | 40.67 | 40.76 | 40.66 | 40.76 | 40.47 | 0.33% | 152,473 |
| Nov 21, 2025 | 40.57 | 40.64 | 40.52 | 40.63 | 40.33 | 0.33% | 125,261 |
| Nov 20, 2025 | 40.64 | 40.70 | 40.47 | 40.49 | 40.20 | -0.04% | 182,340 |
| Nov 19, 2025 | 40.52 | 40.60 | 40.49 | 40.51 | 40.21 | -0.06% | 143,484 |
| Nov 18, 2025 | 40.46 | 40.54 | 40.45 | 40.53 | 40.24 | 0.10% | 110,794 |
| Nov 17, 2025 | 40.57 | 40.59 | 40.47 | 40.49 | 40.20 | -0.25% | 124,341 |
| Nov 14, 2025 | 40.49 | 40.65 | 40.48 | 40.59 | 40.30 | 0.05% | 87,140 |
| Nov 13, 2025 | 40.70 | 40.70 | 40.54 | 40.57 | 40.28 | -0.39% | 182,896 |
| Nov 12, 2025 | 40.84 | 40.84 | 40.73 | 40.73 | 40.44 | -0.20% | 126,153 |
| Nov 11, 2025 | 40.77 | 40.83 | 40.77 | 40.81 | 40.52 | 0.10% | 64,066 |
| Nov 10, 2025 | 40.69 | 40.78 | 40.69 | 40.77 | 40.48 | 0.41% | 110,439 |
| Nov 7, 2025 | 40.57 | 40.61 | 40.50 | 40.61 | 40.31 | 0.11% | 83,765 |
| Nov 6, 2025 | 40.64 | 40.65 | 40.53 | 40.56 | 40.27 | -0.08% | 346,111 |
| Nov 5, 2025 | 40.58 | 40.62 | 40.56 | 40.59 | 40.30 | 0.13% | 54,631 |
| Nov 4, 2025 | 40.47 | 40.58 | 40.45 | 40.54 | 40.25 | -0.10% | 89,742 |
| Nov 3, 2025 | 40.69 | 40.70 | 40.55 | 40.58 | 40.29 | -0.81% | 68,665 |
| Oct 31, 2025 | 41.01 | 41.01 | 40.91 | 40.91 | 40.37 | -0.04% | 123,645 |
| Oct 30, 2025 | 40.96 | 41.01 | 40.89 | 40.93 | 40.39 | -0.18% | 68,657 |
| Oct 29, 2025 | 41.12 | 41.16 | 40.97 | 41.00 | 40.46 | -0.28% | 127,476 |
| Oct 28, 2025 | 41.15 | 41.15 | 41.10 | 41.12 | 40.58 | -0.13% | 171,719 |
| Oct 27, 2025 | 41.10 | 41.18 | 41.08 | 41.17 | 40.63 | 0.29% | 87,755 |
| Oct 24, 2025 | 41.00 | 41.07 | 40.98 | 41.05 | 40.51 | 0.27% | 322,175 |
| Oct 23, 2025 | 40.88 | 40.94 | 40.88 | 40.94 | 40.40 | 0.20% | 68,972 |
| Oct 22, 2025 | 40.90 | 40.92 | 40.82 | 40.86 | 40.32 | -0.10% | 60,932 |
| Oct 21, 2025 | 40.95 | 40.98 | 40.89 | 40.90 | 40.36 | -0.20% | 55,913 |
| Oct 20, 2025 | 40.90 | 40.98 | 40.90 | 40.98 | 40.44 | 0.31% | 141,895 |
| Oct 17, 2025 | 40.79 | 40.87 | 40.74 | 40.86 | 40.32 | 0.15% | 95,680 |
| Oct 16, 2025 | 40.91 | 40.93 | 40.75 | 40.80 | 40.26 | -0.26% | 104,472 |
| Oct 15, 2025 | 40.86 | 40.93 | 40.81 | 40.90 | 40.36 | 0.29% | 95,426 |
| Oct 14, 2025 | 40.61 | 40.82 | 40.55 | 40.78 | 40.25 | 0.10% | 52,617 |
| Oct 13, 2025 | 40.64 | 40.74 | 40.59 | 40.74 | 40.21 | 0.62% | 59,145 |
| Oct 10, 2025 | 40.76 | 40.78 | 40.47 | 40.49 | 39.96 | -0.61% | 106,448 |
| Oct 9, 2025 | 40.84 | 40.84 | 40.68 | 40.74 | 40.21 | -0.29% | 140,676 |
| Oct 8, 2025 | 40.96 | 40.96 | 40.84 | 40.86 | 40.32 | -0.17% | 132,884 |
| Oct 7, 2025 | 40.97 | 40.98 | 40.93 | 40.93 | 40.39 | -0.10% | 39,833 |
| Oct 6, 2025 | 40.98 | 41.00 | 40.96 | 40.97 | 40.43 | - | 64,797 |
| Oct 3, 2025 | 41.01 | 41.02 | 40.95 | 40.97 | 40.43 | -0.10% | 63,033 |
| Oct 2, 2025 | 41.06 | 41.06 | 40.97 | 41.01 | 40.47 | -0.10% | 75,136 |
| Oct 1, 2025 | 40.96 | 41.05 | 40.95 | 41.05 | 40.51 | -0.36% | 173,662 |
| Sep 30, 2025 | 41.24 | 41.24 | 41.18 | 41.20 | 40.42 | -0.15% | 246,322 |
| Sep 29, 2025 | 41.24 | 41.26 | 41.21 | 41.26 | 40.48 | 0.12% | 76,120 |
| Sep 26, 2025 | 41.14 | 41.21 | 41.13 | 41.21 | 40.43 | 0.19% | 72,375 |
| Sep 25, 2025 | 41.20 | 41.20 | 41.09 | 41.13 | 40.35 | -0.22% | 337,905 |
| Sep 24, 2025 | 41.27 | 41.27 | 41.20 | 41.22 | 40.44 | -0.07% | 143,756 |
| Sep 23, 2025 | 41.30 | 41.32 | 41.23 | 41.25 | 40.47 | -0.07% | 102,125 |
| Sep 22, 2025 | 41.21 | 41.29 | 41.21 | 41.28 | 40.50 | 0.10% | 123,455 |
| Sep 19, 2025 | 41.23 | 41.25 | 41.20 | 41.24 | 40.46 | 0.05% | 97,362 |
| Sep 18, 2025 | 41.17 | 41.22 | 41.14 | 41.22 | 40.44 | 0.24% | 94,243 |
| Sep 17, 2025 | 41.18 | 41.19 | 41.00 | 41.12 | 40.34 | -0.15% | 87,637 |
| Sep 16, 2025 | 41.20 | 41.21 | 41.14 | 41.18 | 40.40 | -0.05% | 75,269 |
| Sep 15, 2025 | 41.15 | 41.21 | 41.14 | 41.20 | 40.42 | 0.37% | 80,202 |
| Sep 12, 2025 | 41.11 | 41.11 | 41.05 | 41.05 | 40.27 | -0.12% | 100,828 |
| Sep 11, 2025 | 40.97 | 41.10 | 40.97 | 41.10 | 40.32 | 0.39% | 100,914 |
| Sep 10, 2025 | 40.92 | 40.96 | 40.90 | 40.94 | 40.17 | 0.17% | 87,359 |
| Sep 9, 2025 | 40.94 | 40.94 | 40.82 | 40.87 | 40.10 | -0.17% | 60,375 |
| Sep 8, 2025 | 40.99 | 41.00 | 40.91 | 40.94 | 40.17 | -0.02% | 138,224 |
| Sep 5, 2025 | 41.00 | 41.06 | 40.92 | 40.95 | 40.18 | 0.07% | 99,598 |
| Sep 4, 2025 | 40.83 | 40.93 | 40.82 | 40.92 | 40.15 | 0.29% | 127,481 |
| Sep 3, 2025 | 40.69 | 40.81 | 40.69 | 40.80 | 40.03 | 0.29% | 137,900 |
| Sep 2, 2025 | 40.65 | 40.70 | 40.58 | 40.68 | 39.91 | -0.80% | 148,935 |
| Aug 29, 2025 | 41.04 | 41.05 | 40.98 | 41.01 | 39.99 | -0.07% | 108,820 |
| Aug 28, 2025 | 41.04 | 41.10 | 41.02 | 41.04 | 40.01 | -0.07% | 138,024 |
| Aug 27, 2025 | 40.99 | 41.07 | 40.98 | 41.07 | 40.04 | 0.12% | 87,843 |
| Aug 26, 2025 | 40.94 | 41.03 | 40.94 | 41.02 | 40.00 | 0.17% | 97,750 |
| Aug 25, 2025 | 41.01 | 41.01 | 40.94 | 40.95 | 39.93 | -0.16% | 113,090 |
| Aug 22, 2025 | 40.75 | 41.03 | 40.74 | 41.02 | 39.99 | 0.81% | 120,011 |
| Aug 21, 2025 | 40.70 | 40.72 | 40.67 | 40.69 | 39.67 | -0.15% | 107,877 |
| Aug 20, 2025 | 40.75 | 40.78 | 40.72 | 40.75 | 39.73 | -0.06% | 91,483 |
| Aug 19, 2025 | 40.80 | 40.82 | 40.75 | 40.77 | 39.75 | -0.02% | 225,688 |
| Aug 18, 2025 | 40.80 | 40.83 | 40.78 | 40.78 | 39.76 | 0.02% | 92,452 |
| Aug 15, 2025 | 40.83 | 40.84 | 40.76 | 40.77 | 39.75 | -0.10% | 92,867 |
| Aug 14, 2025 | 40.86 | 40.87 | 40.76 | 40.81 | 39.79 | -0.12% | 167,988 |
| Aug 13, 2025 | 40.86 | 40.92 | 40.86 | 40.86 | 39.84 | 0.13% | 95,729 |
| Aug 12, 2025 | 40.75 | 40.82 | 40.74 | 40.81 | 39.79 | 0.16% | 63,596 |
| Aug 11, 2025 | 40.75 | 40.77 | 40.72 | 40.74 | 39.72 | -0.02% | 74,371 |
| Aug 8, 2025 | 40.73 | 40.76 | 40.71 | 40.75 | 39.73 | 0.05% | 61,567 |
| Aug 7, 2025 | 40.79 | 40.81 | 40.71 | 40.73 | 39.71 | -0.10% | 53,715 |
| Aug 6, 2025 | 40.71 | 40.77 | 40.69 | 40.77 | 39.75 | 0.14% | 58,018 |
| Aug 5, 2025 | 40.74 | 40.74 | 40.66 | 40.72 | 39.70 | -0.09% | 99,139 |
| Aug 4, 2025 | 40.63 | 40.75 | 40.63 | 40.75 | 39.73 | 0.39% | 109,024 |
| Aug 1, 2025 | 40.55 | 40.65 | 40.52 | 40.59 | 39.58 | -0.54% | 58,271 |
| Jul 31, 2025 | 40.85 | 40.90 | 40.79 | 40.81 | 39.55 | 0.05% | 78,164 |
| Jul 30, 2025 | 40.87 | 40.89 | 40.75 | 40.79 | 39.53 | -0.24% | 127,819 |
| Jul 29, 2025 | 40.91 | 40.92 | 40.87 | 40.89 | 39.63 | 0.05% | 99,102 |
| Jul 28, 2025 | 40.91 | 40.91 | 40.86 | 40.87 | 39.61 | -0.10% | 53,789 |
| Jul 25, 2025 | 40.91 | 40.93 | 40.85 | 40.91 | 39.65 | 0.12% | 75,396 |
| Jul 24, 2025 | 40.86 | 40.90 | 40.86 | 40.86 | 39.60 | -0.02% | 103,112 |
| Jul 23, 2025 | 40.89 | 40.89 | 40.84 | 40.87 | 39.61 | 0.02% | 108,334 |
| Jul 22, 2025 | 40.82 | 40.87 | 40.79 | 40.86 | 39.60 | 0.20% | 109,222 |
| Jul 21, 2025 | 40.79 | 40.84 | 40.78 | 40.78 | 39.52 | 0.12% | 55,593 |
| Jul 18, 2025 | 40.70 | 40.76 | 40.70 | 40.73 | 39.47 | 0.15% | 80,584 |
| Jul 17, 2025 | 40.62 | 40.70 | 40.62 | 40.67 | 39.41 | 0.12% | 60,959 |