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 29, 2021 66.86 66.86 66.47 66.47 38,312 -0.22(-0.33%)
Oct 28, 2021 66.81 67.12 66.70 66.70 58,177 -0.11(-0.16%)
Oct 27, 2021 67.08 67.08 66.80 66.80 40,261 -0.17(-0.25%)
Oct 26, 2021 66.95 67.03 66.97 117,679 +0.06(+0.09%)
Oct 25, 2021 66.92 66.94 66.79 66.91 86,650 +0.09(+0.13%)
Oct 22, 2021 66.94 66.97 66.71 66.82 115,230 -0.04(-0.07%)
Oct 21, 2021 66.80 67.00 66.80 66.86 67,749 -0.03(-0.05%)
Oct 20, 2021 66.93 66.97 66.86 66.89 83,273 +0.02(+0.03%)
Oct 19, 2021 66.71 67.00 66.71 66.87 149,070 +0.00(+0.00%)
Oct 18, 2021 66.83 67.05 66.83 66.87 229,240 -0.09(-0.13%)
Oct 15, 2021 66.96 66.97 66.70 66.96 51,957 +0.18(+0.27%)
Oct 14, 2021 66.69 66.91 66.69 66.78 34,869 +0.09(+0.13%)
Oct 13, 2021 66.52 66.84 66.48 66.70 62,394 +0.07(+0.11%)
Oct 12, 2021 66.85 66.91 66.47 66.63 68,725 -0.11(-0.17%)
Oct 11, 2021 66.61 66.76 66.47 66.74 105,791 +0.07(+0.11%)
Oct 08, 2021 66.73 66.96 66.48 66.67 101,264 -0.18(-0.26%)
Oct 07, 2021 66.81 66.90 65.15 66.85 81,509 +0.16(+0.24%)
Oct 06, 2021 66.80 67.01 66.45 66.69 52,521 -0.11(-0.17%)
Oct 05, 2021 66.91 67.02 66.69 66.80 61,558 +0.03(+0.04%)
Oct 04, 2021 66.91 67.00 66.62 66.78 25,184 -0.04(-0.07%)
Oct 01, 2021 66.95 66.95 66.62 66.82 93,486 +0.14(+0.22%)
Sep 30, 2021 67.25 67.45 66.52 66.68 61,186 -0.69(-1.02%)
Sep 29, 2021 67.02 67.36 66.87 67.36 95,840 +0.39(+0.58%)
Sep 28, 2021 67.31 67.31 66.97 66.98 43,910 -0.29(-0.43%)
Sep 27, 2021 67.17 67.39 67.10 67.27 45,394 +0.14(+0.21%)
Sep 24, 2021 66.78 67.13 66.78 67.13 22,684 +0.10(+0.14%)
Sep 23, 2021 66.59 67.09 66.59 67.03 21,565 +0.43(+0.65%)
Sep 22, 2021 66.57 66.65 66.52 66.60 25,450 +0.04(+0.07%)
Sep 21, 2021 66.68 66.68 66.41 66.55 30,319 +0.02(+0.03%)
Sep 20, 2021 66.46 66.68 66.28 66.53 44,666 -0.27(-0.41%)
Sep 17, 2021 66.76 66.83 66.68 66.81 57,296 +0.13(+0.20%)
Sep 16, 2021 66.54 66.72 66.54 66.68 35,010 +0.21(+0.32%)
Sep 15, 2021 66.49 66.65 66.42 66.46 37,825 -0.03(-0.04%)
Sep 14, 2021 66.59 66.61 66.47 66.49 42,803 -0.18(-0.26%)
Sep 13, 2021 66.93 66.93 66.58 66.67 52,034 -0.20(-0.30%)
Sep 10, 2021 66.61 68.40 66.61 66.87 39,571 +0.26(+0.38%)
Sep 09, 2021 66.46 66.64 66.46 66.61 58,173 +0.13(+0.20%)
Sep 08, 2021 66.45 66.49 66.34 66.48 100,407 +0.07(+0.11%)
Sep 07, 2021 66.45 66.57 66.34 66.41 94,206 -0.04(-0.07%)
Sep 03, 2021 66.39 66.55 66.38 66.46 54,910 +0.08(+0.12%)
Sep 02, 2021 66.45 66.46 66.37 66.38 127,693 -0.06(-0.09%)
Sep 01, 2021 66.53 66.53 66.30 66.44 59,942 -0.01(-0.01%)
Aug 31, 2021 66.38 66.49 66.33 66.45 161,095 +0.08(+0.12%)
Aug 30, 2021 66.36 66.42 66.34 66.37 40,167 +0.10(+0.15%)
Aug 27, 2021 66.34 66.43 66.24 66.27 43,019 +0.01(+0.01%)
Aug 26, 2021 66.42 66.42 66.16 66.26 41,800 -0.08(-0.13%)
Aug 25, 2021 66.21 66.35 66.19 66.35 34,559 +0.20(+0.30%)
Aug 24, 2021 66.25 66.25 66.02 66.15 50,680 -0.01(-0.01%)
Aug 23, 2021 66.13 66.19 66.09 66.16 117,177 +0.07(+0.11%)
Aug 20, 2021 66.12 66.15 65.98 66.08 25,416 +0.06(+0.09%)
Aug 19, 2021 65.99 66.09 65.89 66.02 236,014 -0.06(-0.09%)
Aug 18, 2021 66.16 66.22 66.07 66.09 40,268 -0.03(-0.04%)
Aug 17, 2021 66.13 66.26 66.05 66.11 46,680 -0.11(-0.16%)
Aug 16, 2021 66.40 66.47 65.99 66.22 66,930 -0.14(-0.21%)
Aug 13, 2021 66.53 66.53 66.23 66.35 64,289 -0.07(-0.10%)
Aug 12, 2021 66.34 66.44 66.27 66.42 63,432 +0.16(+0.24%)
Aug 11, 2021 66.13 66.32 66.12 66.26 76,770 +0.13(+0.20%)
Aug 10, 2021 66.23 66.33 66.09 66.13 52,229 -0.08(-0.12%)
Aug 09, 2021 66.31 66.31 66.11 66.21 137,069 -0.09(-0.13%)
Aug 06, 2021 66.42 66.48 66.24 66.30 39,248 -0.08(-0.12%)
Aug 05, 2021 66.47 66.47 66.27 66.38 104,955 +0.05(+0.08%)
Aug 04, 2021 66.43 66.44 66.26 66.32 89,099 -0.04(-0.07%)
Aug 03, 2021 66.25 66.43 66.25 66.37 146,896 +0.11(+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.