Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

76.86 +0.09 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 80.06 80.69 80.01 80.69 19,477 +0.39(+0.49%)
Sep 29, 2014 80.43 80.43 80.06 80.30 11,997 -0.13(-0.16%)
Sep 26, 2014 80.83 80.83 80.33 80.43 10,250 -0.22(-0.27%)
Sep 25, 2014 80.65 80.70 80.43 80.65 11,223 -0.03(-0.04%)
Sep 24, 2014 80.88 80.88 80.65 80.68 6,787 -0.01(-0.01%)
Sep 23, 2014 80.65 80.85 80.42 80.69 4,751 -0.12(-0.15%)
Sep 22, 2014 80.96 81.03 80.42 80.81 15,938 -0.03(-0.04%)
Sep 19, 2014 80.60 80.84 80.60 80.84 9,425 -0.05(-0.06%)
Sep 18, 2014 80.85 80.90 80.85 80.89 1,587 +0.10(+0.12%)
Sep 17, 2014 80.71 81.00 80.65 80.79 7,394 -0.13(-0.16%)
Sep 16, 2014 80.84 80.94 80.65 80.92 2,463 +0.25(+0.31%)
Sep 15, 2014 80.82 80.95 80.57 80.67 3,812 -0.19(-0.23%)
Sep 12, 2014 81.24 81.26 80.57 80.86 8,798 -0.16(-0.20%)
Sep 11, 2014 80.36 81.02 80.36 81.02 2,361 +0.19(+0.24%)
Sep 10, 2014 80.89 81.04 80.83 80.83 10,788 -0.10(-0.12%)
Sep 09, 2014 81.11 81.11 80.90 80.93 10,773 -0.11(-0.14%)
Sep 08, 2014 81.55 81.55 80.71 81.04 12,581 -0.04(-0.05%)
Sep 05, 2014 80.85 81.16 80.81 81.08 30,816 -0.03(-0.04%)
Sep 04, 2014 81.38 81.38 81.00 81.11 2,750 +0.30(+0.37%)
Sep 03, 2014 81.25 81.28 80.80 80.81 12,774 -0.36(-0.44%)
Sep 02, 2014 81.18 81.21 81.11 81.17 48,059 -0.23(-0.28%)
Aug 29, 2014 81.42 81.40 81.40 81.40 5,700 +0.21(+0.25%)
Aug 28, 2014 81.29 81.44 81.02 81.19 14,516 +0.32(+0.40%)
Aug 27, 2014 81.35 81.35 80.87 80.87 7,401 -0.52(-0.64%)
Aug 26, 2014 81.41 81.41 81.04 81.39 12,710 +0.07(+0.08%)
Aug 25, 2014 81.38 81.39 80.96 81.32 9,595 +0.25(+0.31%)
Aug 22, 2014 81.12 81.17 80.95 81.08 9,592 +0.13(+0.15%)
Aug 21, 2014 81.05 81.17 80.59 80.95 11,031 +0.05(+0.06%)
Aug 20, 2014 81.06 81.12 80.67 80.90 20,158 -0.54(-0.66%)
Aug 19, 2014 80.90 81.44 80.60 81.44 4,145 +0.69(+0.85%)
Aug 18, 2014 80.99 81.19 80.50 80.75 5,730 +0.04(+0.05%)
Aug 15, 2014 81.00 81.00 80.50 80.71 10,757 -0.03(-0.03%)
Aug 14, 2014 80.84 80.90 80.60 80.73 21,972 -0.08(-0.10%)
Aug 13, 2014 80.89 80.98 80.65 80.81 4,267 +0.22(+0.27%)
Aug 12, 2014 80.60 81.03 80.60 80.60 28,316 -0.15(-0.19%)
Aug 11, 2014 81.00 81.07 80.75 80.75 4,859 +0.18(+0.22%)
Aug 08, 2014 80.92 81.02 80.70 80.57 6,207 +0.04(+0.05%)
Aug 07, 2014 80.58 81.07 80.51 80.53 3,108 -0.05(-0.06%)
Aug 06, 2014 80.29 80.99 80.29 80.58 14,854 -0.22(-0.27%)
Aug 05, 2014 81.22 81.27 80.79 80.80 13,335 -0.44(-0.55%)
Aug 04, 2014 81.22 81.30 80.95 81.24 10,295 +0.02(+0.02%)
Aug 01, 2014 81.12 81.22 80.97 81.22 7,595 -0.28(-0.34%)
Jul 31, 2014 81.56 81.60 81.50 81.50 13,495 -0.19(-0.23%)
Jul 30, 2014 82.02 82.02 81.46 81.69 30,245 +0.15(+0.18%)
Jul 29, 2014 81.11 81.67 81.04 81.54 5,962 +0.36(+0.45%)
Jul 28, 2014 81.74 81.78 81.17 81.18 8,399 -0.41(-0.50%)
Jul 25, 2014 81.48 81.59 81.40 81.59 4,993 -0.09(-0.12%)
Jul 24, 2014 81.75 81.76 81.63 81.68 8,465 +0.06(+0.07%)
Jul 23, 2014 81.61 81.75 81.52 81.62 5,196 +0.06(+0.07%)
Jul 22, 2014 81.64 81.70 81.08 81.56 12,146 +0.32(+0.40%)
Jul 21, 2014 81.48 81.48 81.22 81.24 7,478 -0.15(-0.18%)
Jul 18, 2014 81.66 81.66 81.39 81.39 7,188 -0.11(-0.13%)
Jul 17, 2014 81.70 81.73 81.35 81.50 6,791 -0.04(-0.05%)
Jul 16, 2014 81.65 81.70 81.50 81.54 8,597 -0.11(-0.13%)
Jul 15, 2014 81.76 81.77 81.58 81.65 12,758 +0.47(+0.58%)
Jul 14, 2014 81.65 81.77 81.18 81.18 43,684 -0.59(-0.72%)
Jul 11, 2014 81.77 81.77 81.61 81.77 16,447 +0.00(+0.00%)
Jul 10, 2014 81.75 81.83 81.65 81.77 28,839 -0.25(-0.30%)
Jul 09, 2014 82.09 82.09 81.93 82.02 7,393 +0.04(+0.05%)
Jul 08, 2014 81.92 82.00 81.75 81.98 12,135 -0.01(-0.01%)
Jul 07, 2014 81.99 82.00 81.81 81.99 4,974 +0.45(+0.55%)
Jul 03, 2014 82.34 81.54 81.54 81.54 3,500 -0.26(-0.32%)
Jul 02, 2014 81.87 82.04 81.80 81.80 13,625 -0.18(-0.22%)
Jul 01, 2014 81.88 82.15 81.86 81.98 12,396 -0.23(-0.28%)
Jun 30, 2014 82.66 82.66 82.00 82.21 9,597 +0.03(+0.03%)
Jun 27, 2014 82.10 82.18 82.08 82.18 1,958 -0.02(-0.02%)
Jun 26, 2014 82.24 82.38 82.15 82.20 11,226 -0.08(-0.10%)
Jun 25, 2014 82.33 82.33 82.20 82.28 20,210 +0.04(+0.05%)
Jun 24, 2014 82.36 82.40 82.20 82.24 7,879 +0.07(+0.09%)
Jun 23, 2014 82.28 82.40 81.80 82.17 5,650 -0.21(-0.26%)
Jun 20, 2014 82.25 82.62 81.84 82.38 14,354 -0.02(-0.02%)
Jun 19, 2014 81.96 82.40 81.96 82.39 5,716 +0.30(+0.37%)
Jun 18, 2014 82.24 82.34 81.94 82.09 10,182 +0.33(+0.40%)
Jun 17, 2014 81.88 82.40 81.59 81.76 15,800 -0.09(-0.11%)
Jun 16, 2014 81.90 81.97 81.38 81.85 26,894 -0.16(-0.20%)
Jun 13, 2014 81.97 82.01 81.85 82.01 19,506 +0.14(+0.16%)
Jun 12, 2014 81.86 81.97 81.79 81.88 17,393 -0.02(-0.02%)
Jun 11, 2014 81.84 81.96 81.84 81.89 9,569 -0.01(-0.01%)
Jun 10, 2014 81.81 82.01 81.77 81.90 7,423 +0.12(+0.15%)
Jun 06, 2014 81.41 81.80 81.36 81.78 12,316 +0.18(+0.22%)
Jun 05, 2014 81.60 81.63 81.48 81.60 14,270 +0.11(+0.13%)
Jun 04, 2014 81.55 81.58 81.40 81.49 8,486 -0.16(-0.20%)
Jun 03, 2014 81.66 81.84 81.31 81.65 30,275 +0.20(+0.25%)
Jun 02, 2014 81.40 81.50 81.40 81.45 8,811 -0.36(-0.44%)
May 30, 2014 81.56 81.83 81.56 81.81 2,896 +0.12(+0.15%)
May 29, 2014 81.71 81.72 81.50 81.69 6,200 +0.03(+0.04%)
May 28, 2014 81.67 81.73 81.50 81.66 10,579 -0.03(-0.03%)
May 27, 2014 81.74 81.82 81.52 81.69 7,554 +0.01(+0.01%)
May 23, 2014 81.53 81.68 81.68 81.68 6,000 +0.15(+0.18%)
May 22, 2014 81.75 81.77 81.52 81.53 3,718 -0.20(-0.24%)
May 21, 2014 81.82 81.87 81.52 81.73 10,805 -0.03(-0.04%)
May 20, 2014 82.00 82.00 81.72 81.76 16,723 -0.07(-0.08%)
May 19, 2014 81.52 81.83 81.51 81.83 7,514 +0.06(+0.08%)
May 16, 2014 81.75 81.76 81.65 81.76 3,128 -0.01(-0.01%)
May 15, 2014 81.91 81.91 81.71 81.78 15,470 -0.11(-0.14%)
May 14, 2014 81.85 81.90 81.76 81.89 11,761 -0.09(-0.11%)
May 13, 2014 81.87 82.03 81.85 81.98 22,025 -0.09(-0.12%)
May 12, 2014 82.23 82.23 82.00 82.08 12,928 +0.03(+0.03%)
May 09, 2014 81.93 82.07 81.80 82.05 18,639 +0.12(+0.15%)
May 08, 2014 81.94 82.01 81.86 81.93 5,832 -0.21(-0.26%)
May 07, 2014 82.11 82.16 81.99 82.14 5,132 +0.08(+0.10%)
May 06, 2014 82.07 82.10 81.86 82.06 3,596 -0.06(-0.07%)
May 05, 2014 82.14 82.23 82.00 82.12 3,004 +0.32(+0.39%)
May 02, 2014 82.20 82.20 81.80 81.80 61,662 -0.19(-0.23%)
May 01, 2014 82.23 82.27 81.98 81.98 77,512 -0.33(-0.41%)
Apr 30, 2014 82.30 82.38 82.15 82.32 12,396 +0.02(+0.02%)
Apr 29, 2014 82.54 82.55 82.11 82.30 12,727 -0.23(-0.28%)
Apr 28, 2014 82.53 82.59 82.29 82.53 4,676 +0.25(+0.30%)
Apr 25, 2014 81.84 82.47 81.82 82.28 8,749 -0.07(-0.09%)
Apr 24, 2014 82.54 82.60 81.79 82.35 7,286 +0.24(+0.29%)
Apr 23, 2014 82.22 82.52 82.10 82.11 21,718 -0.19(-0.23%)
Apr 22, 2014 82.29 82.46 82.29 82.30 8,658 -0.15(-0.18%)
Apr 21, 2014 82.32 82.46 82.11 82.45 5,590 +0.12(+0.14%)
Apr 17, 2014 82.27 82.33 82.33 82.33 10,900 +0.33(+0.41%)
Apr 16, 2014 82.53 82.53 81.60 82.00 3,619 +0.57(+0.70%)
Apr 15, 2014 81.98 82.24 81.43 81.43 22,124 -1.10(-1.33%)
Apr 14, 2014 82.44 82.56 82.40 82.53 6,703 +0.25(+0.30%)
Apr 11, 2014 82.41 82.41 81.92 82.28 4,556 +0.43(+0.53%)
Apr 10, 2014 82.48 82.48 81.85 81.85 9,637 -0.80(-0.97%)
Apr 09, 2014 82.61 82.70 82.58 82.65 2,057 +0.17(+0.21%)
Apr 08, 2014 82.52 82.52 82.32 82.48 3,883 +0.38(+0.46%)
Apr 07, 2014 82.42 82.45 82.10 82.10 8,255 -0.32(-0.39%)
Apr 04, 2014 82.50 82.57 82.32 82.42 20,295 -0.11(-0.13%)
Apr 03, 2014 82.69 82.69 82.30 82.53 6,227 +0.23(+0.29%)
Apr 02, 2014 82.20 82.38 82.00 82.30 2,109 +0.28(+0.35%)
Apr 01, 2014 82.09 82.15 82.00 82.01 19,405 -0.04(-0.05%)
Mar 31, 2014 82.48 82.51 82.01 82.05 5,273 -0.23(-0.28%)
Mar 28, 2014 82.36 82.47 82.18 82.28 11,784 +0.13(+0.16%)
Mar 27, 2014 82.15 82.19 81.94 82.15 9,040 +0.01(+0.01%)
Mar 26, 2014 82.26 82.26 81.84 82.14 15,212 -0.01(-0.01%)
Mar 25, 2014 82.18 82.18 82.10 82.15 8,463 +0.16(+0.20%)
Mar 24, 2014 85.54 85.54 81.86 81.99 29,431 +0.03(+0.04%)
Mar 21, 2014 81.89 81.98 81.50 81.96 25,762 +0.24(+0.30%)
Mar 20, 2014 81.79 81.79 81.64 81.72 10,439 -0.12(-0.15%)
Mar 19, 2014 81.42 81.87 81.40 81.84 20,213 +0.45(+0.56%)
Mar 18, 2014 80.75 81.42 80.75 81.39 14,875 +0.04(+0.04%)
Mar 17, 2014 81.51 81.51 80.90 81.35 13,696 +0.11(+0.14%)
Mar 14, 2014 81.21 81.34 80.95 81.24 7,373 -0.07(-0.09%)
Mar 13, 2014 81.35 81.39 80.91 81.31 24,577 -0.28(-0.34%)
Mar 12, 2014 81.50 81.64 81.45 81.59 6,286 -0.01(-0.01%)
Mar 11, 2014 85.79 85.79 81.59 81.60 8,341 -0.12(-0.15%)
Mar 10, 2014 81.75 81.84 81.50 81.72 8,173 -0.06(-0.08%)
Mar 07, 2014 82.24 82.24 81.73 81.78 12,217 +0.16(+0.19%)
Mar 06, 2014 82.20 82.20 81.63 81.63 12,282 -0.05(-0.06%)
Mar 05, 2014 81.64 81.90 81.50 81.68 25,828 -0.05(-0.06%)
Mar 04, 2014 81.88 81.88 81.61 81.73 22,708 +0.26(+0.31%)
Mar 03, 2014 81.74 81.74 81.45 81.47 19,936 -0.46(-0.56%)
Feb 28, 2014 81.70 81.98 81.15 81.93 4,478 +0.27(+0.33%)
Feb 27, 2014 81.56 81.67 81.50 81.66 34,173 -0.00(-0.00%)
Feb 26, 2014 81.60 81.67 81.48 81.66 68,592 +0.18(+0.22%)
Feb 25, 2014 81.35 81.53 81.25 81.48 56,227 +0.08(+0.10%)
Feb 24, 2014 81.50 81.50 81.35 81.40 137,032 +0.00(+0.00%)
Feb 21, 2014 81.40 81.40 81.39 81.40 9,511 -0.06(-0.08%)
Feb 20, 2014 81.44 81.47 81.40 81.47 19,830 +0.17(+0.20%)
Feb 19, 2014 81.32 81.32 81.28 81.30 18,641 +0.05(+0.06%)
Feb 18, 2014 81.20 81.33 81.20 81.25 3,842 -0.04(-0.05%)
Feb 14, 2014 80.82 81.29 81.29 81.29 4,900 +0.46(+0.57%)
Feb 13, 2014 80.76 80.83 80.65 80.83 3,257 -0.12(-0.15%)
Feb 12, 2014 80.95 80.95 80.90 80.95 20,463 +0.10(+0.12%)
Feb 11, 2014 80.85 80.85 80.64 80.85 3,143 +0.20(+0.25%)
Feb 10, 2014 80.22 80.67 80.22 80.64 2,645 +0.22(+0.28%)
Feb 07, 2014 80.71 80.82 80.40 80.42 4,734 -0.30(-0.37%)
Feb 06, 2014 80.72 80.72 80.31 80.72 740 +0.24(+0.30%)
Feb 05, 2014 80.54 80.54 80.40 80.48 3,975 -0.03(-0.04%)
Feb 04, 2014 80.72 80.75 80.48 80.51 3,440 +0.31(+0.39%)
Feb 03, 2014 80.56 80.56 80.08 80.20 2,374 -0.67(-0.83%)
Jan 31, 2014 80.87 80.87 80.87 80.87 253 -0.24(-0.30%)
Jan 30, 2014 81.14 81.14 81.06 81.11 6,320 +0.08(+0.10%)
Jan 29, 2014 80.95 81.03 80.93 81.03 3,527 +0.13(+0.16%)
Jan 28, 2014 80.90 80.90 80.90 80.90 201 +0.00(+0.00%)
Jan 27, 2014 81.30 81.30 80.69 80.90 6,648 -0.49(-0.60%)
Jan 24, 2014 81.42 81.42 81.39 81.39 1,402 +0.00(+0.00%)
Jan 23, 2014 81.70 81.70 81.30 81.39 1,283 -0.37(-0.46%)
Jan 22, 2014 81.76 81.77 81.73 81.76 1,342 +0.08(+0.10%)
Jan 21, 2014 81.71 81.72 81.66 81.68 10,837 +0.02(+0.02%)
Jan 17, 2014 81.69 81.66 81.66 81.66 4,600 -0.09(-0.11%)
Jan 16, 2014 81.50 81.80 81.50 81.75 3,510 +0.23(+0.28%)
Jan 15, 2014 81.88 81.88 81.52 81.52 1,835 -0.29(-0.35%)
Jan 14, 2014 81.78 81.82 81.78 81.81 5,380 +0.06(+0.07%)
Jan 13, 2014 86.12 86.12 81.50 81.75 1,004 +0.00(+0.00%)
Jan 10, 2014 81.75 81.77 81.73 81.75 1,702 -0.02(-0.03%)
Jan 09, 2014 81.81 81.84 81.77 81.77 2,212 -0.16(-0.19%)
Jan 08, 2014 81.98 81.98 81.92 81.93 3,885 +0.00(+0.00%)
Jan 07, 2014 82.00 82.00 81.80 81.93 1,740 +0.05(+0.06%)
Jan 06, 2014 82.13 82.16 81.88 81.88 8,680 -0.12(-0.15%)
Jan 03, 2014 82.09 82.10 82.00 82.00 5,347 +0.01(+0.01%)
Jan 02, 2014 81.99 81.99 81.95 81.99 3,603 +0.10(+0.12%)
Dec 31, 2013 82.07 81.89 81.89 81.89 9,700 +0.09(+0.11%)
Dec 30, 2013 81.84 81.84 81.75 81.80 1,580 +0.32(+0.39%)
Dec 27, 2013 81.37 81.48 81.37 81.48 1,199 -0.02(-0.02%)
Dec 26, 2013 81.96 81.96 81.50 81.50 1,296 -0.34(-0.42%)
Dec 24, 2013 81.75 81.84 81.75 81.84 7,013 -0.10(-0.12%)
Dec 23, 2013 81.87 81.96 81.87 81.94 36,242 +0.23(+0.28%)
Dec 20, 2013 81.60 81.71 81.58 81.71 6,440 +0.30(+0.37%)
Dec 19, 2013 81.26 81.41 81.26 81.41 2,585 +0.17(+0.21%)
Dec 18, 2013 81.20 81.30 81.20 81.24 3,427 +0.19(+0.23%)
Dec 17, 2013 80.79 81.05 80.79 81.05 1,042 +0.15(+0.19%)
Dec 16, 2013 80.87 80.93 80.84 80.90 5,100 +0.02(+0.02%)
Dec 12, 2013 80.87 80.88 80.88 80.88 1,300 -0.05(-0.06%)
Dec 11, 2013 80.85 80.98 80.73 80.93 5,168 +0.22(+0.27%)
Dec 10, 2013 80.44 80.73 80.44 80.71 7,832 +0.14(+0.17%)
Dec 09, 2013 80.59 80.67 80.55 80.57 5,825 -0.09(-0.11%)
Dec 06, 2013 80.66 80.69 80.66 80.66 7,350 +0.21(+0.26%)
Dec 05, 2013 80.63 80.63 80.45 80.45 1,400 -0.22(-0.27%)
Dec 04, 2013 80.92 80.92 80.67 80.67 2,700 +0.06(+0.07%)
Dec 03, 2013 80.43 80.61 80.43 80.61 1,750 -0.18(-0.22%)
Dec 02, 2013 80.95 80.98 80.74 80.79 3,786 -0.12(-0.15%)
Nov 27, 2013 80.63 80.91 80.91 80.91 700 +0.34(+0.42%)
Nov 26, 2013 80.54 80.57 80.54 80.57 720 -0.04(-0.05%)
Nov 25, 2013 80.60 80.64 80.60 80.61 900 -0.05(-0.06%)
Nov 22, 2013 80.47 80.66 80.47 80.66 3,025 +0.23(+0.29%)
Nov 21, 2013 80.48 80.49 80.43 80.43 1,500 -0.14(-0.17%)
Nov 20, 2013 80.58 80.58 80.57 80.57 1,000 +0.20(+0.25%)
Nov 19, 2013 80.45 80.45 80.37 80.37 2,866 -0.09(-0.11%)
Nov 18, 2013 80.38 80.46 80.37 80.46 1,650 +0.50(+0.63%)
Nov 15, 2013 80.09 80.09 79.96 79.96 233 -0.24(-0.30%)
Nov 14, 2013 80.20 80.20 80.20 80.20 100 -0.13(-0.16%)
Nov 12, 2013 80.32 80.33 80.31 80.33 2,069 +0.05(+0.06%)
Nov 11, 2013 80.22 80.28 80.20 80.28 2,000 -0.09(-0.11%)
Nov 08, 2013 80.40 80.64 80.35 80.37 10,400 +0.17(+0.21%)
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.