Invest Grade Interest Rate Proshares (NY: IGHG )

70.97 USD -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 70.89 71.07 70.85 70.97 2,876 -0.09(-0.13%)
Sep 24, 2020 71.45 71.45 70.99 71.07 5,598 -0.45(-0.64%)
Sep 23, 2020 71.76 71.88 71.38 71.52 4,167 -0.26(-0.36%)
Sep 22, 2020 71.57 72.08 71.57 71.78 7,536 +0.37(+0.52%)
Sep 21, 2020 71.87 72.02 71.41 71.41 9,750 -0.56(-0.78%)
Sep 18, 2020 72.07 72.21 71.94 71.97 15,900 +0.21(+0.29%)
Sep 17, 2020 72.11 72.24 71.72 71.76 29,070 -0.46(-0.64%)
Sep 16, 2020 71.96 72.26 71.96 72.22 16,880 +0.09(+0.12%)
Sep 15, 2020 72.17 72.18 72.01 72.13 7,607 +0.09(+0.12%)
Sep 14, 2020 71.94 72.11 71.71 72.04 2,366 +0.07(+0.10%)
Sep 11, 2020 71.88 71.97 71.56 71.97 7,600 +0.02(+0.03%)
Sep 10, 2020 71.88 72.26 71.80 71.95 8,403 -0.03(-0.04%)
Sep 09, 2020 72.92 72.92 71.98 71.98 4,562 -0.03(-0.05%)
Sep 08, 2020 71.94 72.07 71.89 72.01 2,492 -0.11(-0.16%)
Sep 04, 2020 72.25 72.25 72.03 72.13 2,800 -0.14(-0.19%)
Sep 03, 2020 72.35 72.44 71.96 72.27 24,853 +0.02(+0.03%)
Sep 02, 2020 72.18 72.35 72.14 72.25 7,820 +0.21(+0.28%)
Sep 01, 2020 72.01 72.11 71.99 72.04 6,260 +0.25(+0.35%)
Aug 31, 2020 72.24 72.25 71.79 71.79 2,820 -0.29(-0.40%)
Aug 28, 2020 71.88 72.20 71.88 72.08 8,000 +0.21(+0.29%)
Aug 27, 2020 72.00 72.21 71.87 71.87 6,212 -0.26(-0.36%)
Aug 26, 2020 72.17 72.19 72.09 72.13 5,127 +0.10(+0.14%)
Aug 25, 2020 72.00 72.06 71.93 72.03 6,696 +0.07(+0.09%)
Aug 24, 2020 71.89 72.16 71.89 71.96 8,394 -0.29(-0.40%)
Aug 21, 2020 72.14 72.25 71.95 72.25 15,000 +0.20(+0.28%)
Aug 20, 2020 72.00 72.33 71.99 72.05 25,445 -0.18(-0.25%)
Aug 19, 2020 72.00 72.45 71.97 72.23 13,282 -0.17(-0.23%)
Aug 18, 2020 72.02 72.49 71.97 72.40 39,284 +0.00(+0.00%)
Aug 17, 2020 72.39 72.50 72.03 72.40 11,698 +0.10(+0.14%)
Aug 14, 2020 72.21 72.48 71.96 72.30 16,100 -0.21(-0.28%)
Aug 13, 2020 72.70 72.91 72.43 72.51 3,376 -0.28(-0.39%)
Aug 12, 2020 72.49 73.12 72.49 72.79 7,530 -0.17(-0.23%)
Aug 11, 2020 72.70 73.37 72.68 72.96 13,321 +0.26(+0.36%)
Aug 10, 2020 73.14 73.14 72.67 72.70 10,400 -0.01(-0.01%)
Aug 07, 2020 72.65 73.02 72.25 72.71 21,800 -0.29(-0.40%)
Aug 06, 2020 71.25 73.00 71.25 73.00 17,562 +0.84(+1.16%)
Aug 05, 2020 72.26 72.49 72.09 72.16 8,071 -0.32(-0.44%)
Aug 04, 2020 72.10 72.50 72.08 72.48 17,787 +0.34(+0.47%)
Aug 03, 2020 72.02 72.38 72.02 72.14 4,782 +0.01(+0.01%)
Jul 31, 2020 72.13 72.36 72.10 72.13 5,100 -0.47(-0.65%)
Jul 30, 2020 72.42 72.67 72.17 72.60 3,148 -0.40(-0.55%)
Jul 29, 2020 71.96 73.00 71.96 73.00 5,940 +0.62(+0.86%)
Jul 28, 2020 72.58 72.80 72.19 72.38 3,110 -0.88(-1.20%)
Jul 27, 2020 72.58 73.26 72.21 73.26 5,328 +0.68(+0.94%)
Jul 24, 2020 72.77 72.95 72.58 72.58 4,800 +0.08(+0.11%)
Jul 23, 2020 72.71 73.00 72.50 72.50 17,434 -0.29(-0.40%)
Jul 22, 2020 72.70 72.79 72.57 72.79 6,062 +0.32(+0.44%)
Jul 21, 2020 72.69 72.85 72.39 72.47 7,903 -0.03(-0.04%)
Jul 20, 2020 72.55 72.65 72.25 72.50 2,026 +0.25(+0.35%)
Jul 17, 2020 72.51 72.64 72.21 72.25 12,700 +0.23(+0.32%)
Jul 16, 2020 72.13 72.40 71.89 72.02 7,815 +0.17(+0.24%)
Jul 15, 2020 71.64 72.19 71.45 71.85 24,216 +0.20(+0.28%)
Jul 14, 2020 71.14 71.85 71.09 71.64 33,801 +0.95(+1.34%)
Jul 13, 2020 71.60 71.93 70.70 70.70 38,554 -0.87(-1.22%)
Jul 10, 2020 71.72 71.90 71.50 71.57 7,700 +0.25(+0.35%)
Jul 09, 2020 72.27 72.27 71.29 71.32 18,131 -0.32(-0.45%)
Jul 08, 2020 71.80 72.11 71.64 71.64 11,113 +0.21(+0.29%)
Jul 07, 2020 71.75 71.81 71.42 71.43 6,732 -0.20(-0.28%)
Jul 06, 2020 71.31 71.76 71.31 71.63 6,515 +0.33(+0.46%)
Jul 02, 2020 71.01 71.58 71.01 71.30 4,500 +0.21(+0.30%)
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.