FlexShares High Yield Val... (HYGV)
AMEX: HYGV
· Real-Time Price · USD
41.02
-0.18 (-0.44%)
At close: Oct 01, 2025, 3:52 PM
HYGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.24 | 41.24 | 41.18 | 41.20 | 41.20 | -0.15% | 246,322 |
| Sep 29, 2025 | 41.24 | 41.26 | 41.21 | 41.26 | 41.26 | 0.12% | 76,120 |
| Sep 26, 2025 | 41.14 | 41.21 | 41.13 | 41.21 | 41.21 | 0.19% | 72,400 |
| Sep 25, 2025 | 41.20 | 41.20 | 41.09 | 41.13 | 41.13 | -0.22% | 337,905 |
| Sep 24, 2025 | 41.27 | 41.27 | 41.20 | 41.22 | 41.22 | -0.07% | 143,800 |
| Sep 23, 2025 | 41.30 | 41.32 | 41.23 | 41.25 | 41.25 | -0.07% | 102,125 |
| Sep 22, 2025 | 41.21 | 41.29 | 41.21 | 41.28 | 41.28 | 0.10% | 123,500 |
| Sep 19, 2025 | 41.23 | 41.25 | 41.20 | 41.24 | 41.24 | 0.05% | 97,400 |
| Sep 18, 2025 | 41.17 | 41.22 | 41.14 | 41.22 | 41.22 | 0.24% | 94,243 |
| Sep 17, 2025 | 41.18 | 41.19 | 41.00 | 41.12 | 41.12 | -0.15% | 87,637 |
| Sep 16, 2025 | 41.20 | 41.21 | 41.14 | 41.18 | 41.18 | -0.05% | 75,300 |
| Sep 15, 2025 | 41.15 | 41.21 | 41.14 | 41.20 | 41.20 | 0.37% | 80,202 |
| Sep 12, 2025 | 41.11 | 41.11 | 41.05 | 41.05 | 41.05 | -0.12% | 100,828 |
| Sep 11, 2025 | 40.97 | 41.10 | 40.97 | 41.10 | 41.10 | 0.39% | 100,914 |
| Sep 10, 2025 | 40.92 | 40.96 | 40.90 | 40.94 | 40.94 | 0.17% | 87,400 |
| Sep 9, 2025 | 40.94 | 40.94 | 40.82 | 40.87 | 40.87 | -0.17% | 60,400 |
| Sep 8, 2025 | 40.99 | 41.00 | 40.91 | 40.94 | 40.94 | -0.02% | 138,224 |
| Sep 5, 2025 | 41.00 | 41.06 | 40.92 | 40.95 | 40.95 | 0.07% | 99,600 |
| Sep 4, 2025 | 40.83 | 40.93 | 40.82 | 40.92 | 40.92 | 0.29% | 127,500 |
| Sep 3, 2025 | 40.69 | 40.81 | 40.69 | 40.80 | 40.80 | 0.29% | 137,900 |
Page 1 of 91