FlexShares High Yield Value-Scored Bond Index Fund (HYGV)

NYSEARCA: HYGV · Real-Time Price · USD

40.51

-0.04 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

40.51

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HYGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.51	40.54	40.49	40.51	40.51	-0.10%	123,734
Apr 27, 2026	40.57	40.60	40.53	40.55	40.55	-	69,893
Apr 24, 2026	40.56	40.58	40.48	40.55	40.55	0.12%	127,929
Apr 23, 2026	40.53	40.58	40.39	40.50	40.50	-0.17%	143,086
Apr 22, 2026	40.58	40.59	40.51	40.57	40.57	0.12%	88,914
Apr 21, 2026	40.60	40.61	40.49	40.52	40.52	-0.22%	100,526
Apr 20, 2026	40.63	40.65	40.57	40.61	40.61	-0.07%	93,458
Apr 17, 2026	40.61	40.71	40.60	40.64	40.64	0.43%	166,874
Apr 16, 2026	40.56	40.56	40.44	40.47	40.47	-0.16%	127,815
Apr 15, 2026	40.55	40.56	40.48	40.53	40.53	-0.05%	111,634
Apr 14, 2026	40.47	40.57	40.47	40.55	40.55	0.37%	123,930
Apr 13, 2026	40.20	40.41	40.20	40.40	40.40	0.34%	179,886
Apr 10, 2026	40.49	40.49	40.26	40.27	40.27	-0.28%	111,705
Apr 9, 2026	40.34	40.46	40.27	40.38	40.38	0.02%	149,248
Apr 8, 2026	40.53	40.54	40.28	40.37	40.37	0.72%	171,416
Apr 7, 2026	40.08	40.10	39.89	40.08	40.08	-0.05%	136,934
Apr 6, 2026	40.00	40.10	40.00	40.10	40.10	0.25%	121,940
Apr 2, 2026	39.75	40.04	39.75	40.00	40.00	0.20%	104,386
Apr 1, 2026	39.90	39.95	39.84	39.92	39.92	-0.35%	345,717
Mar 31, 2026	39.83	40.07	39.83	40.06	39.81	1.03%	181,557
Mar 30, 2026	39.79	39.81	39.63	39.65	39.40	0.08%	107,647
Mar 27, 2026	39.65	39.67	39.55	39.62	39.37	-0.25%	91,171
Mar 26, 2026	39.86	39.96	39.67	39.72	39.47	-0.75%	152,437
Mar 25, 2026	40.03	40.09	39.98	40.02	39.77	0.38%	84,984
Mar 24, 2026	39.93	39.98	39.81	39.87	39.62	-0.25%	129,238
Mar 23, 2026	39.97	40.11	39.86	39.97	39.72	0.60%	190,356
Mar 20, 2026	40.04	40.04	39.70	39.73	39.48	-0.92%	109,003
Mar 19, 2026	39.80	40.11	39.79	40.10	39.85	0.24%	150,241
Mar 18, 2026	40.13	40.17	39.99	40.01	39.75	-0.51%	148,810
Mar 17, 2026	40.10	40.21	40.10	40.21	39.96	0.55%	97,434
Mar 16, 2026	40.03	40.10	39.99	39.99	39.74	0.35%	93,706
Mar 13, 2026	40.05	40.09	39.82	39.85	39.60	-0.25%	90,992
Mar 12, 2026	40.16	40.16	39.95	39.95	39.70	-0.67%	148,799
Mar 11, 2026	40.27	40.30	40.21	40.22	39.97	-0.30%	97,859
Mar 10, 2026	40.36	40.50	40.34	40.34	40.08	-0.12%	89,614
Mar 9, 2026	40.10	40.40	40.10	40.39	40.13	0.50%	142,117
Mar 6, 2026	40.23	40.32	40.16	40.19	39.94	-0.42%	313,553
Mar 5, 2026	40.43	40.49	40.34	40.36	40.10	-0.32%	93,120
Mar 4, 2026	40.45	40.54	40.41	40.49	40.23	0.20%	90,677
Mar 3, 2026	40.28	40.46	40.24	40.41	40.15	-0.22%	172,901
Mar 2, 2026	40.36	40.55	40.36	40.50	40.24	-0.56%	251,126
Feb 27, 2026	40.74	40.78	40.72	40.73	40.25	-0.32%	288,597
Feb 26, 2026	40.90	40.90	40.82	40.86	40.38	-0.10%	101,229
Feb 25, 2026	40.85	40.90	40.85	40.90	40.42	0.15%	95,091
Feb 24, 2026	40.86	40.86	40.78	40.84	40.36	-0.10%	127,984
Feb 23, 2026	40.90	40.94	40.85	40.88	40.40	-0.15%	288,032
Feb 20, 2026	40.90	40.94	40.89	40.94	40.46	0.07%	139,138
Feb 19, 2026	40.89	40.91	40.84	40.91	40.43	0.02%	418,614
Feb 18, 2026	40.89	40.93	40.85	40.90	40.42	0.07%	133,910
Feb 17, 2026	40.88	40.91	40.84	40.87	40.39	-0.05%	111,986
Feb 13, 2026	40.89	40.94	40.88	40.89	40.41	0.07%	106,099
Feb 12, 2026	40.90	40.94	40.81	40.86	40.38	-0.12%	215,103
Feb 11, 2026	40.92	40.94	40.85	40.91	40.43	0.05%	527,111
Feb 10, 2026	40.95	40.99	40.89	40.89	40.41	-	111,469
Feb 9, 2026	40.84	40.91	40.83	40.89	40.41	0.15%	92,155
Feb 6, 2026	40.76	40.84	40.76	40.83	40.35	0.29%	87,338
Feb 5, 2026	40.71	40.75	40.66	40.71	40.23	-0.10%	67,724
Feb 4, 2026	40.80	40.80	40.71	40.75	40.27	-0.10%	89,202
Feb 3, 2026	40.80	40.95	40.68	40.79	40.31	-0.02%	199,718
Feb 2, 2026	40.75	40.83	40.74	40.80	40.32	-0.49%	198,795
Jan 30, 2026	40.97	41.02	40.93	41.00	40.27	-	210,886
Jan 29, 2026	41.00	41.01	40.93	41.00	40.27	-0.01%	73,753
Jan 28, 2026	41.09	41.09	41.00	41.01	40.28	-0.13%	106,969
Jan 27, 2026	41.07	41.10	41.06	41.06	40.33	-0.05%	134,232
Jan 26, 2026	41.10	41.10	41.05	41.08	40.35	0.02%	83,350
Jan 23, 2026	41.09	41.10	41.02	41.07	40.34	-0.01%	134,365
Jan 22, 2026	41.09	41.11	41.06	41.08	40.35	0.06%	131,773
Jan 21, 2026	40.99	41.09	40.98	41.05	40.32	0.29%	309,260
Jan 20, 2026	40.92	40.95	40.85	40.93	40.20	-0.20%	121,353
Jan 16, 2026	41.03	41.05	40.96	41.01	40.28	0.02%	134,545
Jan 15, 2026	41.02	41.02	40.95	41.00	40.27	0.02%	244,336
Jan 14, 2026	40.96	40.99	40.91	40.99	40.26	0.02%	93,025
Jan 13, 2026	40.99	40.99	40.93	40.98	40.25	0.06%	205,424
Jan 12, 2026	40.90	40.96	40.86	40.96	40.23	-0.06%	167,542
Jan 9, 2026	40.95	40.98	40.94	40.98	40.25	0.12%	80,488
Jan 8, 2026	40.87	40.93	40.84	40.93	40.20	0.10%	113,354
Jan 7, 2026	40.96	40.96	40.87	40.89	40.17	-0.01%	91,434
Jan 6, 2026	40.90	40.92	40.87	40.90	40.17	0.04%	88,446
Jan 5, 2026	40.79	40.90	40.79	40.88	40.16	0.25%	83,619
Jan 2, 2026	40.82	40.82	40.71	40.78	40.06	0.11%	71,153
Dec 31, 2025	40.78	40.80	40.74	40.74	40.01	-0.10%	95,945
Dec 30, 2025	40.75	40.79	40.75	40.78	40.05	0.09%	110,402
Dec 29, 2025	40.71	40.76	40.70	40.74	40.02	-	110,941
Dec 26, 2025	40.75	40.78	40.72	40.74	40.02	-0.05%	90,986
Dec 24, 2025	40.69	40.76	40.69	40.76	40.04	0.15%	67,652
Dec 23, 2025	40.64	40.73	40.57	40.70	39.98	0.18%	117,165
Dec 22, 2025	40.65	40.66	40.58	40.63	39.91	0.07%	113,031
Dec 19, 2025	40.65	40.68	40.58	40.60	39.88	-0.55%	161,525
Dec 18, 2025	40.83	40.84	40.74	40.82	39.90	0.28%	320,659
Dec 17, 2025	40.77	40.77	40.68	40.71	39.78	-0.13%	69,332
Dec 16, 2025	40.76	40.78	40.72	40.76	39.84	-0.02%	130,223
Dec 15, 2025	40.81	40.81	40.72	40.77	39.85	0.07%	121,435
Dec 12, 2025	40.81	40.81	40.72	40.74	39.82	-0.21%	112,705
Dec 11, 2025	40.84	40.84	40.80	40.83	39.90	0.01%	93,837
Dec 10, 2025	40.67	40.85	40.66	40.82	39.90	0.27%	99,916
Dec 9, 2025	40.72	40.75	40.68	40.71	39.79	-0.05%	109,687
Dec 8, 2025	40.83	40.83	40.69	40.73	39.81	-0.27%	68,386
Dec 5, 2025	40.82	40.86	40.79	40.84	39.92	0.05%	188,704
Dec 4, 2025	40.83	40.83	40.74	40.82	39.90	-0.05%	149,446
Dec 3, 2025	40.79	40.86	40.77	40.84	39.92	0.20%	105,298