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 (%)
Sep 30, 2015 73.46 73.46 73.05 73.40 9,619 +0.22(+0.30%)
Sep 29, 2015 73.45 73.51 73.10 73.18 3,204 -0.23(-0.32%)
Sep 28, 2015 73.69 73.71 73.24 73.41 8,210 -0.29(-0.39%)
Sep 25, 2015 73.75 74.05 73.55 73.70 3,521 +0.05(+0.07%)
Sep 24, 2015 73.79 73.89 73.65 73.65 62,485 -0.23(-0.31%)
Sep 23, 2015 73.86 74.00 73.81 73.88 2,520 -0.04(-0.05%)
Sep 22, 2015 74.07 74.10 73.85 73.92 3,133 -0.18(-0.24%)
Sep 21, 2015 73.91 74.10 73.85 74.10 7,445 +0.25(+0.34%)
Sep 18, 2015 74.37 74.37 73.83 73.85 77,399 -0.08(-0.11%)
Sep 17, 2015 73.94 74.16 73.83 73.93 33,842 +0.05(+0.07%)
Sep 16, 2015 73.85 74.14 73.80 73.88 20,367 -0.02(-0.03%)
Sep 15, 2015 73.89 73.90 73.74 73.90 11,248 +0.10(+0.14%)
Sep 14, 2015 73.90 73.90 73.69 73.80 13,882 -0.03(-0.04%)
Sep 11, 2015 74.10 74.10 73.81 73.83 2,873 -0.03(-0.04%)
Sep 10, 2015 73.85 74.05 73.80 73.86 8,669 +0.08(+0.11%)
Sep 09, 2015 73.95 74.10 73.78 73.78 5,296 -0.02(-0.03%)
Sep 08, 2015 73.73 73.90 73.73 73.80 9,142 +0.05(+0.07%)
Sep 04, 2015 73.80 73.75 73.75 73.75 5,500 +0.08(+0.11%)
Sep 03, 2015 73.66 73.97 73.60 73.67 3,758 -0.03(-0.04%)
Sep 02, 2015 73.50 73.70 73.45 73.70 9,679 +0.20(+0.27%)
Sep 01, 2015 73.70 73.70 73.40 73.50 33,484 -0.30(-0.40%)
Aug 31, 2015 74.00 74.08 73.80 73.80 5,233 +0.07(+0.09%)
Aug 28, 2015 73.78 73.86 73.45 73.73 6,619 +0.39(+0.53%)
Aug 27, 2015 73.40 73.71 73.22 73.34 34,868 -0.33(-0.45%)
Aug 26, 2015 73.38 73.90 73.22 73.67 8,248 +0.19(+0.26%)
Aug 25, 2015 73.17 73.50 73.17 73.48 10,682 +0.27(+0.36%)
Aug 24, 2015 71.80 72.56 71.80 73.21 76,553 -0.43(-0.58%)
Aug 21, 2015 73.76 74.23 73.64 73.64 27,777 -0.36(-0.49%)
Aug 20, 2015 74.25 74.29 73.87 74.00 29,828 -0.41(-0.55%)
Aug 19, 2015 74.48 74.50 74.20 74.41 25,207 +0.01(+0.01%)
Aug 18, 2015 74.66 74.66 74.07 74.40 16,423 +0.32(+0.43%)
Aug 17, 2015 74.03 74.40 73.99 74.08 5,248 +0.05(+0.07%)
Aug 14, 2015 74.35 74.40 73.97 74.03 10,822 -0.17(-0.23%)
Aug 13, 2015 74.45 74.45 74.09 74.20 5,860 +0.06(+0.08%)
Aug 12, 2015 74.38 74.39 74.13 74.14 2,203 -0.03(-0.04%)
Aug 11, 2015 74.54 74.64 74.11 74.17 10,830 -0.27(-0.36%)
Aug 10, 2015 74.74 74.74 74.40 74.44 9,555 +0.03(+0.04%)
Aug 07, 2015 74.75 74.88 74.33 74.41 10,909 -0.20(-0.27%)
Aug 06, 2015 75.00 75.00 74.43 74.61 9,424 -0.23(-0.31%)
Aug 05, 2015 75.18 75.18 74.61 74.84 20,073 +0.04(+0.05%)
Aug 04, 2015 75.04 75.18 74.67 74.80 4,471 -0.37(-0.49%)
Aug 03, 2015 75.20 75.22 74.65 75.17 4,549 +0.07(+0.09%)
Jul 31, 2015 75.07 75.50 74.85 75.10 11,043 -0.30(-0.40%)
Jul 30, 2015 75.40 75.52 75.00 75.40 6,580 +0.07(+0.09%)
Jul 29, 2015 75.50 75.50 74.86 75.33 11,994 +0.26(+0.35%)
Jul 28, 2015 75.50 75.55 74.98 75.07 6,033 +0.17(+0.23%)
Jul 27, 2015 75.81 75.90 74.67 74.90 32,725 -0.80(-1.06%)
Jul 24, 2015 75.67 75.80 75.60 75.70 3,362 -0.05(-0.07%)
Jul 23, 2015 76.00 76.06 75.41 75.75 15,068 -0.32(-0.42%)
Jul 22, 2015 76.10 76.14 75.49 76.07 19,271 -0.03(-0.04%)
Jul 21, 2015 76.10 76.15 75.96 76.10 24,141 -0.07(-0.09%)
Jul 20, 2015 76.20 76.25 76.00 76.17 15,792 -0.06(-0.08%)
Jul 17, 2015 76.21 76.24 76.08 76.24 6,509 -0.65(-0.85%)
Jul 16, 2015 76.23 76.89 75.81 76.89 11,839 +0.72(+0.95%)
Jul 15, 2015 76.27 76.40 75.96 76.17 16,129 -0.13(-0.17%)
Jul 14, 2015 76.48 76.50 75.90 76.30 6,311 -0.05(-0.07%)
Jul 13, 2015 76.34 76.41 76.00 76.35 7,734 -0.05(-0.07%)
Jul 10, 2015 76.55 76.55 76.05 76.40 5,143 +0.40(+0.53%)
Jul 09, 2015 76.12 76.29 76.00 76.00 9,952 -0.07(-0.09%)
Jul 08, 2015 76.00 76.38 76.00 76.07 7,539 -0.03(-0.04%)
Jul 07, 2015 76.20 76.30 75.80 76.10 16,776 -0.20(-0.26%)
Jul 06, 2015 76.04 76.30 75.92 76.30 5,955 -0.10(-0.13%)
Jul 02, 2015 76.59 76.40 76.40 76.40 2,400 -0.12(-0.16%)
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.