Holen Sie sich die Stockscreener-App
40.92
0.29%
0.12
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $40.93 | $40.82 | $0.11 | 127,481.0 | +0.29% |
| 2025-09-03 | $40.80 | $40.69 | $0.115 | 137,900.0 | +0.29% |
| 2025-09-02 | $40.70 | $40.58 | $0.115 | 148,835.0 | -0.80% |
| 2025-08-29 | $41.05 | $40.98 | $0.075 | 108,388.0 | -0.07% |
| 2025-08-28 | $41.10 | $41.02 | $0.08 | 137,482.0 | -0.07% |
| 2025-08-27 | $41.07 | $40.98 | $0.09 | 87,593.0 | +0.12% |
| 2025-08-26 | $41.02 | $40.94 | $0.085 | 97,400.0 | +0.20% |
| 2025-08-25 | $41.01 | $40.94 | $0.075 | 110,925.0 | -0.18% |
| 2025-08-22 | $41.02 | $40.74 | $0.285 | 120,005.0 | +0.81% |
| 2025-08-21 | $40.72 | $40.66 | $0.05 | 107,877.0 | -0.15% |
| 2025-08-20 | $40.78 | $40.72 | $0.06 | 90,948.0 | -0.06% |
| 2025-08-19 | $40.81 | $40.75 | $0.065 | 225,688.0 | -0.02% |
| 2025-08-18 | $40.83 | $40.78 | $0.05 | 92,452.0 | +0.02% |
| 2025-08-15 | $40.84 | $40.76 | $0.085 | 92,857.0 | -0.10% |
| 2025-08-14 | $40.87 | $40.76 | $0.11 | 167,987.0 | -0.12% |
| 2025-08-13 | $40.92 | $40.86 | $0.06 | 95,729.0 | +0.13% |
| 2025-08-12 | $40.82 | $40.73 | $0.0819 | 63,596.0 | +0.16% |
| 2025-08-11 | $40.77 | $40.72 | $0.045 | 74,371.0 | -0.02% |
| 2025-08-08 | $40.76 | $40.71 | $0.05 | 61,567.0 | +0.05% |
| 2025-08-07 | $40.81 | $40.71 | $0.10 | 53,615.0 | -0.10% |
| 2025-08-06 | $40.77 | $40.69 | $0.08 | 58,018.0 | +0.14% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares High Yield Value Scored Bond Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HYGV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares High Yield Value Scored Bond Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $40.93 | $40.58 | $0.35 | 541,697.0 | -0.22% |
| 2025-08 | $41.10 | $40.52 | $0.58 | 2,112,921.0 | +0.49% |
| 2025-07 | $40.93 | $40.49 | $0.4392 | 2,177,624.0 | -0.54% |
| 2025-06 | $41.05 | $40.14 | $0.905 | 2,095,108.0 | +1.31% |
| 2025-05 | $40.52 | $39.56 | $0.96 | 4,317,625.0 | +1.68% |
| 2025-04 | $40.31 | $38.01 | $2.30 | 5,901,048.0 | -1.36% |
| 2025-03 | $40.98 | $40.16 | $0.815 | 4,249,166.0 | -2.09% |
| 2025-02 | $41.27 | $40.68 | $0.59 | 4,629,324.0 | +0.17% |
| 2025-01 | $41.32 | $40.45 | $0.87 | 3,073,416.0 | +1.20% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.41 | $40.40 | $1.01 | 3,406,654.0 | -2.05% |
| 2024-11 | $41.52 | $40.77 | $0.74 | 3,771,037.0 | +1.19% |
| 2024-10 | $41.43 | $40.96 | $0.47 | 3,878,194.0 | -1.55% |
| 2024-09 | $41.71 | $40.87 | $0.84 | 3,130,589.0 | +0.88% |
| 2024-08 | $41.37 | $40.01 | $1.36 | 3,175,185.0 | +0.71% |
| 2024-07 | $41.02 | $40.06 | $0.96 | 2,548,538.0 | +1.51% |
| 2024-06 | $40.63 | $40.23 | $0.40 | 2,354,183.0 | -0.23% |
| 2024-05 | $40.71 | $39.99 | $0.72 | 4,120,519.0 | +0.51% |
| 2024-04 | $40.80 | $39.90 | $0.90 | 7,682,466.0 | -1.99% |
| 2024-03 | $41.22 | $40.65 | $0.57 | 4,911,904.0 | +0.39% |
| 2024-02 | $41.04 | $40.36 | $0.68 | 3,286,770.0 | -0.19% |
| 2024-01 | $41.22 | $40.44 | $0.7783 | 3,804,308.0 | +0.39% |
Flexshares High Yield Value Scored Bond Index Etf-Aktien (HYGV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.23 | $39.73 | $1.51 | 6,196,098.0 | +1.82% |
| 2023-11 | $40.29 | $38.49 | $1.80 | 4,467,031.0 | +3.45% |
| 2023-10 | $39.42 | $38.41 | $1.01 | 4,900,650.0 | -2.41% |
| 2023-09 | $40.46 | $39.52 | $0.935 | 3,758,432.0 | -2.07% |
| 2023-08 | $40.69 | $39.80 | $0.8899 | 4,170,968.0 | -0.29% |
| 2023-07 | $40.79 | $39.55 | $1.24 | 3,494,876.0 | +0.69% |
| 2023-06 | $40.51 | $39.55 | $0.959 | 4,457,034.0 | +1.51% |
| 2023-05 | $40.28 | $39.47 | $0.807 | 3,100,149.0 | -1.85% |
| 2023-04 | $40.66 | $39.95 | $0.705 | 4,434,583.0 | -0.34% |
| 2023-03 | $40.80 | $39.37 | $1.43 | 3,874,237.0 | +0.41% |
| 2023-02 | $42.04 | $39.85 | $2.19 | 2,407,137.0 | -2.51% |
| 2023-01 | $42.00 | $39.88 | $2.12 | 3,162,236.0 | +4.42% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):