Skip to main content

Invst Grade-Interest Rate Hedged ETF (NY: IGHG )

76.51 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.73 75.77 75.25 75.76 21,800 -0.12(-0.16%)
Sep 27, 2018 75.59 75.88 75.27 75.88 15,747 +0.37(+0.49%)
Sep 26, 2018 75.33 75.68 75.25 75.51 34,233 -0.09(-0.12%)
Sep 25, 2018 75.46 75.60 75.25 75.60 31,450 +0.23(+0.31%)
Sep 24, 2018 75.38 75.50 75.25 75.37 26,230 +0.02(+0.03%)
Sep 21, 2018 75.54 75.58 75.25 75.35 10,500 -0.17(-0.23%)
Sep 20, 2018 75.18 75.60 75.11 75.52 28,826 +0.22(+0.29%)
Sep 19, 2018 75.02 75.44 75.00 75.30 19,564 +0.14(+0.19%)
Sep 18, 2018 74.96 75.25 74.96 75.16 22,168 +0.18(+0.24%)
Sep 17, 2018 75.08 75.25 74.92 74.98 20,227 -0.25(-0.33%)
Sep 14, 2018 74.88 75.23 74.59 75.23 83,000 +0.18(+0.24%)
Sep 13, 2018 74.83 75.05 74.62 75.05 44,018 +0.17(+0.23%)
Sep 12, 2018 74.90 74.95 74.52 74.88 99,968 +0.05(+0.07%)
Sep 11, 2018 74.55 74.83 74.39 74.83 43,370 +0.32(+0.43%)
Sep 10, 2018 74.43 74.60 74.23 74.51 33,415 +0.16(+0.22%)
Sep 07, 2018 74.38 74.62 71.42 74.35 138,700 -0.01(-0.01%)
Sep 06, 2018 74.23 74.40 74.18 74.36 65,314 +0.15(+0.20%)
Sep 05, 2018 73.95 74.53 73.58 74.21 156,593 -0.01(-0.01%)
Sep 04, 2018 74.40 74.58 74.04 74.22 97,471 -0.44(-0.59%)
Aug 31, 2018 74.66 74.66 74.66 0 -0.30(-0.40%)
Aug 30, 2018 74.83 74.96 74.75 74.96 20,240 -0.03(-0.04%)
Aug 29, 2018 74.95 75.00 74.88 74.99 21,110 +0.14(+0.19%)
Aug 28, 2018 74.88 75.00 74.85 74.85 19,516 -0.01(-0.01%)
Aug 27, 2018 74.81 74.97 74.80 74.86 20,455 +0.03(+0.05%)
Aug 24, 2018 74.99 75.00 74.73 74.83 26,800 -0.02(-0.03%)
Aug 23, 2018 74.85 74.98 74.78 74.85 13,504 +0.01(+0.01%)
Aug 22, 2018 75.04 75.05 74.76 74.84 22,536 -0.05(-0.07%)
Aug 21, 2018 74.95 75.02 74.83 74.89 14,385 -0.02(-0.03%)
Aug 20, 2018 74.90 75.20 74.83 74.91 17,497 -0.06(-0.08%)
Aug 17, 2018 74.84 75.30 74.80 74.97 27,300 -0.03(-0.03%)
Aug 16, 2018 74.74 75.45 74.47 75.00 76,583 +0.38(+0.50%)
Aug 15, 2018 74.71 75.00 74.52 74.62 29,192 -0.37(-0.49%)
Aug 14, 2018 74.85 74.99 74.54 74.99 22,993 +0.16(+0.22%)
Aug 13, 2018 74.89 75.12 74.52 74.83 49,995 -0.00(-0.01%)
Aug 10, 2018 75.05 75.25 74.56 74.83 35,300 -0.53(-0.70%)
Aug 09, 2018 75.35 75.53 75.09 75.36 29,646 -0.15(-0.20%)
Aug 08, 2018 75.46 75.75 74.92 75.51 34,300 -0.07(-0.09%)
Aug 07, 2018 75.60 75.63 75.22 75.58 23,035 +0.23(+0.31%)
Aug 06, 2018 75.32 75.59 75.04 75.35 31,305 -0.14(-0.19%)
Aug 03, 2018 75.36 75.49 75.01 75.49 78,900 +0.19(+0.25%)
Aug 02, 2018 75.28 75.52 75.10 75.30 71,514 -0.21(-0.28%)
Aug 01, 2018 75.44 75.61 75.25 75.51 25,717 +0.07(+0.09%)
Jul 31, 2018 75.58 75.61 75.21 75.44 49,386 -0.02(-0.03%)
Jul 30, 2018 75.30 75.50 75.17 75.46 27,039 +0.86(+1.15%)
Jul 27, 2018 75.16 75.50 74.60 74.60 40,800 -0.62(-0.82%)
Jul 26, 2018 75.09 75.42 74.78 75.22 34,505 +0.15(+0.20%)
Jul 25, 2018 74.82 75.44 74.60 75.07 25,801 -0.08(-0.11%)
Jul 24, 2018 74.58 75.15 74.50 75.15 36,651 +0.43(+0.57%)
Jul 23, 2018 74.75 74.85 74.55 74.72 63,698 +0.00(+0.01%)
Jul 20, 2018 74.62 74.73 74.26 74.72 140,600 +0.08(+0.11%)
Jul 19, 2018 74.60 74.82 74.33 74.64 87,322 -0.01(-0.01%)
Jul 18, 2018 74.51 74.76 74.29 74.65 84,903 +0.23(+0.31%)
Jul 17, 2018 74.51 74.60 74.29 74.42 84,650 -0.21(-0.28%)
Jul 16, 2018 74.33 74.75 74.25 74.63 70,838 +0.13(+0.17%)
Jul 13, 2018 74.55 75.00 74.22 74.50 54,303 +0.03(+0.04%)
Jul 12, 2018 74.36 74.52 74.12 74.47 138,678 +0.06(+0.08%)
Jul 11, 2018 74.06 74.45 73.82 74.41 93,797 +0.10(+0.13%)
Jul 10, 2018 74.22 74.31 73.85 74.31 41,350 +0.11(+0.15%)
Jul 09, 2018 73.98 74.25 73.76 74.20 100,944 +0.35(+0.47%)
Jul 06, 2018 73.76 73.90 73.46 73.85 55,022 -0.02(-0.03%)
Jul 05, 2018 73.70 73.87 73.40 73.87 129,277 +0.03(+0.04%)
Jul 03, 2018 73.84 73.84 73.84 0 +0.24(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.