Skip to main content

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

76.51 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 76.27 76.51 76.27 76.49 13,858 +0.09(+0.12%)
Mar 26, 2024 76.64 76.64 76.33 76.40 23,317 -0.11(-0.15%)
Mar 25, 2024 76.72 76.72 76.34 76.52 10,247 -0.08(-0.11%)
Mar 22, 2024 76.67 76.71 76.52 76.60 9,053 -0.13(-0.17%)
Mar 21, 2024 76.86 76.89 76.61 76.73 12,509 +0.04(+0.05%)
Mar 20, 2024 76.71 76.83 76.38 76.69 15,650 +0.05(+0.07%)
Mar 19, 2024 76.62 76.79 76.53 76.64 30,995 -0.01(-0.01%)
Mar 18, 2024 76.67 76.76 76.56 76.65 19,932 +0.14(+0.18%)
Mar 15, 2024 76.55 76.61 76.39 76.51 17,138 +0.06(+0.07%)
Mar 14, 2024 76.31 76.50 76.23 76.45 20,461 +0.19(+0.26%)
Mar 13, 2024 76.20 76.46 76.20 76.26 19,579 +0.18(+0.24%)
Mar 12, 2024 76.15 76.21 75.96 76.08 18,975 +0.11(+0.14%)
Mar 11, 2024 75.77 76.04 75.77 75.97 9,151 +0.14(+0.18%)
Mar 08, 2024 76.11 76.11 75.83 75.83 35,503 -0.02(-0.03%)
Mar 07, 2024 75.63 75.85 75.63 75.85 13,946 +0.25(+0.33%)
Mar 06, 2024 75.82 75.89 75.60 75.60 20,170 +0.00(+0.00%)
Mar 05, 2024 75.80 75.80 75.59 75.60 36,593 -0.29(-0.38%)
Mar 04, 2024 75.96 76.03 75.82 75.89 5,216 +0.11(+0.14%)
Mar 01, 2024 75.97 75.97 75.73 75.78 12,386 -0.24(-0.32%)
Feb 29, 2024 76.35 76.36 75.97 76.02 33,786 -0.15(-0.20%)
Feb 28, 2024 76.54 76.54 76.15 76.17 30,646 -0.25(-0.33%)
Feb 27, 2024 76.33 76.61 76.33 76.42 93,579 +0.16(+0.21%)
Feb 26, 2024 76.48 76.48 76.22 76.26 8,893 -0.31(-0.40%)
Feb 23, 2024 76.82 76.82 76.33 76.57 35,612 -0.04(-0.05%)
Feb 22, 2024 76.95 76.95 76.52 76.61 11,592 -0.22(-0.29%)
Feb 21, 2024 76.56 76.83 76.40 76.83 43,769 +0.17(+0.22%)
Feb 20, 2024 76.45 76.71 76.34 76.66 14,591 +0.31(+0.41%)
Feb 16, 2024 76.43 76.46 76.20 76.35 11,081 +0.12(+0.16%)
Feb 15, 2024 76.22 76.26 76.05 76.23 25,478 +0.05(+0.07%)
Feb 14, 2024 76.27 76.27 76.02 76.18 5,218 +0.23(+0.30%)
Feb 13, 2024 75.82 76.24 75.82 75.95 25,735 -0.08(-0.11%)
Feb 12, 2024 76.08 76.16 75.95 76.03 11,154 +0.05(+0.07%)
Feb 09, 2024 76.03 76.21 75.98 75.98 24,845 +0.03(+0.04%)
Feb 08, 2024 76.36 76.36 75.95 75.95 17,265 -0.34(-0.45%)
Feb 07, 2024 76.13 76.35 76.07 76.29 9,730 -0.06(-0.08%)
Feb 06, 2024 76.36 76.43 76.22 76.35 27,787 +0.01(+0.01%)
Feb 05, 2024 76.45 76.45 76.09 76.34 13,802 +0.20(+0.26%)
Feb 02, 2024 76.03 76.20 75.87 76.14 18,371 +0.37(+0.49%)
Feb 01, 2024 76.11 76.11 75.62 75.77 10,302 -0.39(-0.51%)
Jan 31, 2024 76.46 76.54 76.16 76.16 103,027 -0.36(-0.47%)
Jan 30, 2024 76.50 76.72 76.47 76.52 27,761 -0.05(-0.06%)
Jan 29, 2024 76.86 76.90 76.55 76.56 15,809 -0.25(-0.33%)
Jan 26, 2024 76.98 77.03 76.82 76.82 11,715 -0.24(-0.31%)
Jan 25, 2024 77.35 77.35 76.63 77.06 45,600 +0.47(+0.61%)
Jan 24, 2024 76.69 76.90 76.54 76.59 38,051 +0.12(+0.15%)
Jan 23, 2024 76.63 76.63 76.32 76.47 82,407 +0.07(+0.10%)
Jan 22, 2024 76.53 76.56 76.37 76.40 16,265 -0.25(-0.33%)
Jan 19, 2024 76.44 76.67 76.42 76.65 10,071 +0.13(+0.17%)
Jan 18, 2024 76.55 76.61 76.34 76.52 8,306 +0.12(+0.16%)
Jan 17, 2024 76.10 76.41 75.94 76.40 11,507 +0.25(+0.32%)
Jan 16, 2024 76.06 76.28 76.05 76.15 20,278 +0.04(+0.05%)
Jan 12, 2024 76.29 76.29 76.00 76.12 55,196 +0.19(+0.25%)
Jan 11, 2024 75.85 76.11 75.71 75.93 15,415 +0.16(+0.21%)
Jan 10, 2024 75.75 75.98 75.75 75.77 18,442 +0.09(+0.12%)
Jan 09, 2024 75.65 75.81 75.28 75.68 13,201 +0.15(+0.19%)
Jan 08, 2024 75.19 75.61 72.75 75.53 19,712 +0.38(+0.50%)
Jan 05, 2024 75.26 75.42 75.05 75.15 12,243 +0.10(+0.14%)
Jan 04, 2024 75.05 75.08 74.98 75.05 7,128 +0.19(+0.26%)
Jan 03, 2024 74.93 75.02 74.72 74.86 8,017 -0.21(-0.29%)
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.