FlexShares High Yield Val... (HYGV)
AMEX: HYGV
· Real-Time Price · USD
40.69
-0.05 (-0.13%)
At close: Aug 21, 2025, 12:40 PM
HYGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 40.75 | 40.78 | 40.72 | 40.74 | 40.74 | -0.07% | 91,483 |
| Aug 19, 2025 | 40.80 | 40.82 | 40.75 | 40.77 | 40.77 | -0.02% | 225,700 |
| Aug 18, 2025 | 40.80 | 40.83 | 40.78 | 40.78 | 40.78 | 0.02% | 92,500 |
| Aug 15, 2025 | 40.83 | 40.84 | 40.76 | 40.77 | 40.77 | -0.10% | 92,900 |
| Aug 14, 2025 | 40.86 | 40.87 | 40.76 | 40.81 | 40.81 | -0.12% | 168,000 |
| Aug 13, 2025 | 40.86 | 40.92 | 40.86 | 40.86 | 40.86 | 0.12% | 95,729 |
| Aug 12, 2025 | 40.75 | 40.82 | 40.73 | 40.81 | 40.81 | 0.17% | 63,600 |
| Aug 11, 2025 | 40.75 | 40.77 | 40.72 | 40.74 | 40.74 | -0.02% | 74,400 |
| Aug 8, 2025 | 40.73 | 40.76 | 40.71 | 40.75 | 40.75 | 0.05% | 61,600 |
| 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 | 0.12% | 58,018 |
| Aug 5, 2025 | 40.74 | 40.74 | 40.66 | 40.72 | 40.72 | -0.07% | 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% | 58,300 |
| Jul 31, 2025 | 40.85 | 40.90 | 40.79 | 40.81 | 40.56 | 0.05% | 78,200 |
| 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% | 53,800 |
| Jul 25, 2025 | 40.91 | 40.93 | 40.85 | 40.91 | 40.66 | 0.12% | 75,400 |
| Jul 24, 2025 | 40.86 | 40.90 | 40.86 | 40.86 | 40.61 | -0.02% | 103,112 |