Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.53

+0.13

(+0.32%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.60	40.67	40.47	40.53	40.53	310,157
02 May 2024	40.30	40.40	40.20	40.40	40.40	145,500
01 May 2024	39.99	40.35	39.99	40.21	40.21	180,800
01 May 2024	0.283 Dividend
30 Apr 2024	40.41	40.49	40.28	40.29	40.01	98,400
29 Apr 2024	40.47	40.54	40.43	40.54	40.26	891,100
26 Apr 2024	40.30	40.41	40.29	40.40	40.12	78,700
25 Apr 2024	40.14	40.32	40.06	40.29	40.01	465,200
24 Apr 2024	40.38	40.44	40.28	40.40	40.12	90,400
23 Apr 2024	40.29	40.47	40.29	40.44	40.16	71,000
22 Apr 2024	40.15	40.28	40.13	40.25	39.97	188,700
19 Apr 2024	40.01	40.12	40.01	40.04	39.76	207,900
18 Apr 2024	39.97	40.04	39.90	40.01	39.73	640,000
17 Apr 2024	40.03	40.10	39.94	39.95	39.67	1,933,700
16 Apr 2024	40.02	40.05	39.91	39.93	39.65	517,400
15 Apr 2024	40.33	40.33	40.03	40.08	39.80	265,100
12 Apr 2024	40.24	40.33	40.24	40.33	40.05	238,100
11 Apr 2024	40.36	40.40	40.22	40.31	40.03	318,700
10 Apr 2024	40.42	40.47	40.26	40.34	40.06	257,200
09 Apr 2024	40.67	40.72	40.59	40.68	40.39	137,200
08 Apr 2024	40.48	40.61	40.48	40.61	40.32	459,800
05 Apr 2024	40.50	40.53	40.46	40.48	40.20	157,100
04 Apr 2024	40.63	40.67	40.43	40.48	40.20	156,600
03 Apr 2024	40.46	40.57	40.43	40.56	40.28	159,400
02 Apr 2024	40.48	40.55	40.45	40.55	40.27	139,500
01 Apr 2024	40.80	40.80	40.59	40.62	40.33	214,000
01 Apr 2024	0.31 Dividend
28 Mar 2024	41.14	41.17	41.06	41.11	40.51	243,900
27 Mar 2024	41.05	41.17	41.03	41.17	40.57	152,900
26 Mar 2024	41.04	41.06	40.95	40.97	40.38	803,700
25 Mar 2024	41.00	41.07	41.00	41.05	40.45	500,700
22 Mar 2024	41.12	41.16	41.08	41.09	40.49	80,500
21 Mar 2024	41.22	41.22	41.08	41.11	40.51	260,900
20 Mar 2024	41.08	41.22	41.02	41.20	40.60	349,400
19 Mar 2024	40.95	41.12	40.93	41.12	40.52	170,900
18 Mar 2024	40.98	41.00	40.91	40.94	40.35	110,700
15 Mar 2024	40.87	40.98	40.80	40.98	40.39	415,000
14 Mar 2024	41.07	41.08	40.81	40.87	40.28	184,700
13 Mar 2024	41.06	41.12	41.01	41.04	40.44	335,000
12 Mar 2024	41.08	41.08	40.94	41.06	40.46	99,500
11 Mar 2024	40.98	41.04	40.96	41.04	40.44	143,500
08 Mar 2024	41.05	41.15	40.97	41.01	40.41	128,800
07 Mar 2024	41.03	41.05	40.97	40.99	40.40	203,400
06 Mar 2024	40.96	41.01	40.91	40.96	40.37	229,700
05 Mar 2024	40.87	40.97	40.83	40.85	40.26	165,900
04 Mar 2024	40.85	40.93	40.79	40.88	40.29	123,800
01 Mar 2024	40.75	40.85	40.65	40.84	40.25	196,600
01 Mar 2024	0.282 Dividend
29 Feb 2024	40.97	41.04	40.93	40.95	40.08	84,000
28 Feb 2024	40.89	41.00	40.87	40.96	40.09	150,500
27 Feb 2024	40.92	40.94	40.84	40.94	40.07	726,500
26 Feb 2024	40.95	40.95	40.79	40.88	40.01	186,500
23 Feb 2024	40.92	40.96	40.87	40.91	40.04	126,900
22 Feb 2024	40.80	40.85	40.74	40.85	39.98	88,400
21 Feb 2024	40.70	40.73	40.60	40.67	39.80	70,100
20 Feb 2024	40.56	40.74	40.56	40.71	39.84	102,500
16 Feb 2024	40.62	40.67	40.57	40.60	39.74	233,900
15 Feb 2024	40.72	40.77	40.63	40.74	39.87	125,100
14 Feb 2024	40.58	40.64	40.54	40.63	39.76	111,800
13 Feb 2024	40.46	40.57	40.36	40.48	39.62	148,300
12 Feb 2024	40.86	40.88	40.72	40.78	39.91	106,500
09 Feb 2024	40.76	40.86	40.71	40.83	39.96	180,400
08 Feb 2024	40.70	40.79	40.67	40.72	39.85	84,800
07 Feb 2024	40.79	40.79	40.65	40.73	39.86	125,100
06 Feb 2024	40.54	40.74	40.54	40.72	39.85	154,800
05 Feb 2024	40.61	40.61	40.41	40.48	39.62	162,800
02 Feb 2024	40.64	40.78	40.64	40.72	39.85	209,100
01 Feb 2024	40.84	40.91	40.75	40.87	40.00	110,400
01 Feb 2024	0.311 Dividend
31 Jan 2024	41.14	41.22	41.01	41.03	39.85	305,900
30 Jan 2024	41.19	41.19	41.03	41.13	39.95	104,500
29 Jan 2024	41.09	41.19	41.05	41.17	39.99	190,500
26 Jan 2024	41.09	41.14	41.05	41.09	39.91	165,800
25 Jan 2024	40.93	41.11	40.90	41.09	39.91	137,500
24 Jan 2024	40.96	40.97	40.76	40.81	39.64	149,600
23 Jan 2024	40.84	40.84	40.76	40.82	39.65	95,300
22 Jan 2024	40.88	40.96	40.83	40.84	39.67	219,600
19 Jan 2024	40.80	40.85	40.65	40.85	39.68	130,400
18 Jan 2024	40.75	40.76	40.65	40.74	39.57	245,600
17 Jan 2024	40.75	40.75	40.59	40.68	39.51	213,700
16 Jan 2024	40.98	41.00	40.83	40.88	39.71	126,400
12 Jan 2024	41.11	41.16	41.00	41.02	39.84	228,500
11 Jan 2024	40.89	41.03	40.77	40.99	39.81	148,500
10 Jan 2024	40.87	40.92	40.80	40.88	39.71	155,700
09 Jan 2024	40.69	40.82	40.66	40.76	39.59	163,700
08 Jan 2024	40.61	40.79	40.56	40.79	39.62	328,900
05 Jan 2024	40.47	40.70	40.46	40.53	39.36	211,600
04 Jan 2024	40.59	40.64	40.50	40.50	39.34	169,800
03 Jan 2024	40.44	40.74	40.44	40.67	39.50	138,800
02 Jan 2024	40.79	40.81	40.70	40.78	39.61	175,200
29 Dec 2023	41.02	41.12	40.87	40.87	39.70	229,200
28 Dec 2023	41.19	41.19	40.97	41.03	39.85	221,800
27 Dec 2023	41.06	41.24	41.03	41.18	40.00	265,700
26 Dec 2023	40.95	41.02	40.93	40.98	39.80	471,100
22 Dec 2023	41.02	41.06	40.91	40.91	39.74	253,700
21 Dec 2023	40.96	40.99	40.84	40.95	39.77	123,800
20 Dec 2023	40.77	40.93	40.73	40.73	39.56	152,500
19 Dec 2023	40.65	40.81	40.65	40.76	39.59	997,500
18 Dec 2023	40.60	40.62	40.47	40.59	39.42	433,400
15 Dec 2023	40.62	40.65	40.47	40.54	39.38	337,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,989.90+857.67(+1.71%)

Best savings accounts that offer above inflation rates

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

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,989.90
+857.67(+1.71%)