Skip to main content

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

76.72 +0.21 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.84 60.02 59.52 59.90 43,248 +0.27(+0.46%)
Oct 30, 2018 59.63 59.84 59.61 59.62 29,842 +0.06(+0.09%)
Oct 29, 2018 59.72 59.84 59.52 59.57 13,977 -0.15(-0.26%)
Oct 26, 2018 60.25 60.25 59.72 59.72 34,735 -0.30(-0.50%)
Oct 25, 2018 60.06 60.26 59.83 60.02 19,270 +0.10(+0.16%)
Oct 24, 2018 60.12 60.14 59.84 59.92 68,871 -0.12(-0.20%)
Oct 23, 2018 59.99 60.42 59.87 60.04 23,647 -0.24(-0.40%)
Oct 22, 2018 60.23 60.52 60.22 60.28 62,939 +0.01(+0.01%)
Oct 19, 2018 60.24 60.49 59.54 60.27 37,847 -0.03(-0.05%)
Oct 18, 2018 60.35 60.64 60.30 60.31 19,517 -0.10(-0.17%)
Oct 17, 2018 60.39 60.47 60.12 60.41 36,188 +0.07(+0.12%)
Oct 16, 2018 60.55 60.65 60.16 60.34 40,529 +0.18(+0.29%)
Oct 15, 2018 60.39 60.67 60.14 60.16 113,892 -0.47(-0.77%)
Oct 12, 2018 60.56 60.72 60.35 60.63 97,483 +0.14(+0.23%)
Oct 11, 2018 60.47 60.58 60.44 60.49 62,029 -0.10(-0.17%)
Oct 10, 2018 60.63 60.82 60.44 60.59 143,102 -0.06(-0.09%)
Oct 09, 2018 60.68 60.92 60.64 60.65 42,093 +0.06(+0.11%)
Oct 08, 2018 60.57 60.84 60.52 60.59 77,590 -0.04(-0.07%)
Oct 05, 2018 60.72 60.92 60.63 60.63 132,716 -0.22(-0.36%)
Oct 04, 2018 60.72 60.87 60.63 60.84 143,992 -0.01(-0.01%)
Oct 03, 2018 60.72 60.87 60.60 60.85 39,278 +0.21(+0.34%)
Oct 02, 2018 60.80 60.98 60.52 60.64 57,912 -0.19(-0.32%)
Oct 01, 2018 60.60 60.86 60.52 60.84 80,655 +0.18(+0.29%)
Sep 28, 2018 60.63 60.67 60.25 60.66 27,227 -0.10(-0.16%)
Sep 27, 2018 60.53 60.75 60.26 60.75 19,667 +0.30(+0.49%)
Sep 26, 2018 60.31 60.59 60.25 60.46 42,755 -0.07(-0.12%)
Sep 25, 2018 60.42 60.53 60.25 60.53 39,280 +0.18(+0.31%)
Sep 24, 2018 60.35 60.45 60.25 60.35 32,760 +0.02(+0.03%)
Sep 21, 2018 60.48 60.51 60.25 60.33 13,114 -0.14(-0.23%)
Sep 20, 2018 60.19 60.53 60.14 60.47 36,002 +0.18(+0.29%)
Sep 19, 2018 60.07 60.40 60.05 60.29 24,434 +0.11(+0.19%)
Sep 18, 2018 60.02 60.25 60.02 60.18 27,687 +0.14(+0.24%)
Sep 17, 2018 60.11 60.25 59.99 60.03 25,262 -0.20(-0.33%)
Sep 14, 2018 59.95 60.23 59.72 60.23 103,664 +0.14(+0.24%)
Sep 13, 2018 59.91 60.09 59.75 60.09 54,977 +0.14(+0.23%)
Sep 12, 2018 59.97 60.01 59.67 59.95 124,856 +0.04(+0.07%)
Sep 11, 2018 59.69 59.91 59.56 59.91 54,167 +0.26(+0.43%)
Sep 10, 2018 59.59 59.73 59.43 59.66 41,734 +0.13(+0.22%)
Sep 07, 2018 59.55 59.75 57.18 59.53 173,231 -0.00(-0.01%)
Sep 06, 2018 59.44 59.57 59.39 59.53 81,575 +0.12(+0.20%)
Sep 05, 2018 59.21 59.67 58.91 59.42 195,579 -0.01(-0.01%)
Sep 04, 2018 59.57 59.71 59.28 59.43 121,738 -0.15(-0.25%)
Aug 31, 2018 59.57 59.57 59.57 0 -0.24(-0.40%)
Aug 30, 2018 59.71 59.81 59.64 59.81 25,366 -0.02(-0.04%)
Aug 29, 2018 59.80 59.84 59.75 59.83 26,456 +0.11(+0.19%)
Aug 28, 2018 59.75 59.84 59.72 59.72 24,459 -0.01(-0.01%)
Aug 27, 2018 59.69 59.82 59.68 59.73 25,635 +0.03(+0.05%)
Aug 24, 2018 59.83 59.84 59.63 59.70 33,587 -0.02(-0.03%)
Aug 23, 2018 59.72 59.83 59.67 59.72 16,924 +0.01(+0.01%)
Aug 22, 2018 59.87 59.88 59.65 59.72 28,243 -0.04(-0.07%)
Aug 21, 2018 59.80 59.86 59.71 59.76 18,028 -0.02(-0.03%)
Aug 20, 2018 59.76 60.00 59.71 59.77 21,928 -0.05(-0.08%)
Aug 17, 2018 59.72 60.08 59.68 59.82 34,214 -0.02(-0.03%)
Aug 16, 2018 59.64 60.20 59.42 59.84 95,980 +0.30(+0.50%)
Aug 15, 2018 59.61 59.84 59.46 59.54 36,585 -0.30(-0.49%)
Aug 14, 2018 59.72 59.83 59.48 59.83 28,816 +0.13(+0.22%)
Aug 13, 2018 59.76 59.94 59.46 59.70 62,657 -0.00(-0.01%)
Aug 10, 2018 59.88 60.04 59.49 59.71 44,240 -0.42(-0.70%)
Aug 09, 2018 60.12 60.27 59.91 60.13 37,154 -0.12(-0.20%)
Aug 08, 2018 60.21 60.44 59.78 60.25 42,987 -0.06(-0.09%)
Aug 07, 2018 60.32 60.35 60.02 60.31 28,869 +0.18(+0.31%)
Aug 06, 2018 60.10 60.31 59.88 60.12 39,233 -0.11(-0.19%)
Aug 03, 2018 60.13 60.23 59.85 60.23 98,883 +0.15(+0.25%)
Aug 02, 2018 60.07 60.26 59.92 60.08 89,627 -0.17(-0.28%)
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.