Skip to main content

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

76.95 +0.23 (+0.30%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.84 60.02 59.52 59.89 43,250 +0.27(+0.46%)
Oct 30, 2018 59.63 59.84 59.60 59.62 29,844 +0.06(+0.09%)
Oct 29, 2018 59.72 59.84 59.52 59.56 13,978 -0.15(-0.26%)
Oct 26, 2018 60.25 60.25 59.72 59.72 34,737 -0.30(-0.50%)
Oct 25, 2018 60.05 60.26 59.83 60.01 19,271 +0.10(+0.16%)
Oct 24, 2018 60.12 60.13 59.84 59.92 68,875 -0.12(-0.20%)
Oct 23, 2018 59.99 60.41 59.87 60.04 23,648 -0.24(-0.40%)
Oct 22, 2018 60.22 60.52 60.21 60.28 62,942 +0.01(+0.01%)
Oct 19, 2018 60.24 60.49 59.54 60.27 37,849 -0.03(-0.05%)
Oct 18, 2018 60.34 60.64 60.29 60.30 19,518 -0.10(-0.17%)
Oct 17, 2018 60.38 60.47 60.11 60.41 36,190 +0.07(+0.12%)
Oct 16, 2018 60.54 60.65 60.15 60.33 40,531 +0.18(+0.29%)
Oct 15, 2018 60.39 60.66 60.13 60.16 113,898 -0.47(-0.77%)
Oct 12, 2018 60.56 60.72 60.35 60.62 97,488 +0.14(+0.23%)
Oct 11, 2018 60.46 60.58 60.44 60.49 62,032 -0.10(-0.17%)
Oct 10, 2018 60.62 60.82 60.44 60.59 143,109 -0.06(-0.09%)
Oct 09, 2018 60.68 60.91 60.64 60.65 42,095 +0.06(+0.11%)
Oct 08, 2018 60.57 60.83 60.52 60.58 77,594 -0.04(-0.07%)
Oct 05, 2018 60.72 60.92 60.62 60.62 132,723 -0.22(-0.36%)
Oct 04, 2018 60.72 60.86 60.63 60.84 143,999 -0.01(-0.01%)
Oct 03, 2018 60.71 60.86 60.60 60.85 39,280 +0.21(+0.34%)
Oct 02, 2018 60.80 60.98 60.52 60.64 57,915 -0.19(-0.32%)
Oct 01, 2018 60.60 60.86 60.52 60.83 80,659 +0.18(+0.29%)
Sep 28, 2018 60.63 60.66 60.25 60.65 27,228 -0.10(-0.16%)
Sep 27, 2018 60.52 60.75 60.26 60.75 19,668 +0.30(+0.49%)
Sep 26, 2018 60.31 60.59 60.25 60.45 42,758 -0.07(-0.12%)
Sep 25, 2018 60.41 60.53 60.25 60.53 39,282 +0.18(+0.31%)
Sep 24, 2018 60.35 60.45 60.25 60.34 32,762 +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 60.46 36,004 +0.18(+0.29%)
Sep 19, 2018 60.06 60.40 60.05 60.29 24,436 +0.11(+0.19%)
Sep 18, 2018 60.01 60.25 60.01 60.17 27,688 +0.14(+0.24%)
Sep 17, 2018 60.11 60.25 59.98 60.03 25,264 -0.20(-0.33%)
Sep 14, 2018 59.95 60.23 59.72 60.23 103,669 +0.14(+0.24%)
Sep 13, 2018 59.91 60.09 59.74 60.09 54,979 +0.14(+0.23%)
Sep 12, 2018 59.97 60.01 59.66 59.95 124,863 +0.04(+0.07%)
Sep 11, 2018 59.69 59.91 59.56 59.91 54,170 +0.26(+0.43%)
Sep 10, 2018 59.59 59.73 59.43 59.65 41,736 +0.13(+0.22%)
Sep 07, 2018 59.55 59.74 57.18 59.53 173,240 -0.00(-0.01%)
Sep 06, 2018 59.43 59.57 59.39 59.53 81,579 +0.12(+0.20%)
Sep 05, 2018 59.21 59.67 58.91 59.41 195,589 -0.01(-0.01%)
Sep 04, 2018 59.57 59.71 59.28 59.42 121,744 -0.15(-0.25%)
Aug 31, 2018 59.57 59.57 59.57 0 -0.24(-0.40%)
Aug 30, 2018 59.70 59.81 59.64 59.81 25,367 -0.02(-0.04%)
Aug 29, 2018 59.80 59.84 59.74 59.83 26,458 +0.11(+0.19%)
Aug 28, 2018 59.74 59.84 59.72 59.72 24,460 -0.01(-0.01%)
Aug 27, 2018 59.69 59.82 59.68 59.73 25,637 +0.03(+0.05%)
Aug 24, 2018 59.83 59.84 59.62 59.70 33,589 -0.02(-0.03%)
Aug 23, 2018 59.72 59.82 59.66 59.72 16,925 +0.01(+0.01%)
Aug 22, 2018 59.87 59.88 59.65 59.71 28,245 -0.04(-0.07%)
Aug 21, 2018 59.80 59.86 59.70 59.75 18,029 -0.02(-0.03%)
Aug 20, 2018 59.76 60.00 59.70 59.77 21,929 -0.05(-0.08%)
Aug 17, 2018 59.71 60.08 59.68 59.82 34,216 -0.02(-0.03%)
Aug 16, 2018 59.63 60.20 59.42 59.84 95,985 +0.30(+0.50%)
Aug 15, 2018 59.61 59.84 59.46 59.54 36,587 -0.30(-0.49%)
Aug 14, 2018 59.72 59.83 59.47 59.83 28,818 +0.13(+0.22%)
Aug 13, 2018 59.75 59.94 59.46 59.70 62,661 -0.00(-0.01%)
Aug 10, 2018 59.88 60.04 59.49 59.70 44,243 -0.42(-0.70%)
Aug 09, 2018 60.12 60.26 59.91 60.13 37,156 -0.12(-0.20%)
Aug 08, 2018 60.21 60.44 59.78 60.25 42,989 -0.06(-0.09%)
Aug 07, 2018 60.32 60.34 60.02 60.30 28,870 +0.18(+0.31%)
Aug 06, 2018 60.09 60.31 59.87 60.12 39,236 -0.11(-0.19%)
Aug 03, 2018 60.13 60.23 59.85 60.23 98,889 +0.15(+0.25%)
Aug 02, 2018 60.06 60.25 59.92 60.08 89,631 -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.