Skip to main content

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

76.48 -0.01 (-0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 74.44 74.44 73.99 74.13 83,557 -0.35(-0.47%)
Nov 29, 2021 74.45 74.66 74.23 74.48 103,686 +0.18(+0.25%)
Nov 26, 2021 74.69 74.69 74.02 74.30 34,140 -0.45(-0.60%)
Nov 24, 2021 74.80 74.83 74.53 74.75 53,904 -0.02(-0.03%)
Nov 23, 2021 74.93 74.97 74.73 74.77 92,640 -0.09(-0.12%)
Nov 22, 2021 74.89 75.13 74.85 74.86 58,854 -0.10(-0.13%)
Nov 19, 2021 75.00 75.13 74.90 74.96 69,747 +0.03(+0.04%)
Nov 18, 2021 74.98 75.07 74.93 74.93 153,583 +0.09(+0.12%)
Nov 17, 2021 75.00 75.06 74.83 74.84 47,894 -0.22(-0.29%)
Nov 16, 2021 75.10 75.10 74.88 75.06 62,337 -0.02(-0.03%)
Nov 15, 2021 75.23 75.24 75.01 75.08 49,736 -0.01(-0.01%)
Nov 12, 2021 75.29 76.15 75.09 75.09 76,436 -0.01(-0.01%)
Nov 11, 2021 75.40 75.55 75.09 75.10 267,435 -0.17(-0.23%)
Nov 10, 2021 75.20 75.27 420,991 -0.01(-0.01%)
Nov 09, 2021 75.69 75.69 75.19 75.28 83,264 -0.30(-0.40%)
Nov 08, 2021 75.59 75.62 75.52 75.58 186,060 +0.04(+0.05%)
Nov 05, 2021 75.50 75.80 75.46 75.54 152,828 -0.02(-0.03%)
Nov 04, 2021 75.75 76.56 75.51 75.56 45,001 -0.06(-0.08%)
Nov 03, 2021 75.59 75.67 75.40 75.62 173,129 +0.13(+0.17%)
Nov 02, 2021 75.38 75.51 75.25 75.49 66,689 +0.19(+0.25%)
Nov 01, 2021 75.42 75.25 75.22 75.30 76,042 +0.05(+0.07%)
Oct 29, 2021 75.69 75.69 75.25 75.25 33,845 -0.25(-0.33%)
Oct 28, 2021 75.63 75.97 75.50 75.50 51,393 -0.12(-0.16%)
Oct 27, 2021 75.94 75.94 75.62 75.62 35,567 -0.19(-0.25%)
Oct 26, 2021 75.79 75.88 75.81 103,957 +0.07(+0.09%)
Oct 25, 2021 75.75 75.78 75.61 75.74 76,546 +0.10(+0.13%)
Oct 22, 2021 75.78 75.81 75.52 75.64 101,793 -0.05(-0.07%)
Oct 21, 2021 75.62 75.84 75.61 75.69 59,849 -0.03(-0.05%)
Oct 20, 2021 75.77 75.81 75.68 75.72 73,563 +0.02(+0.03%)
Oct 19, 2021 75.52 75.84 75.52 75.70 131,687 +0.00(+0.00%)
Oct 18, 2021 75.65 75.90 75.65 75.70 202,509 -0.10(-0.13%)
Oct 15, 2021 75.80 75.81 75.50 75.80 45,899 +0.20(+0.27%)
Oct 14, 2021 75.49 75.74 75.49 75.60 30,803 +0.10(+0.13%)
Oct 13, 2021 75.30 75.66 75.25 75.50 55,119 +0.08(+0.11%)
Oct 12, 2021 75.67 75.75 75.25 75.42 60,711 -0.13(-0.17%)
Oct 11, 2021 75.40 75.57 75.24 75.55 93,455 +0.08(+0.11%)
Oct 08, 2021 75.54 75.80 75.26 75.47 89,456 -0.20(-0.26%)
Oct 07, 2021 75.63 75.73 73.75 75.67 72,005 +0.18(+0.24%)
Oct 06, 2021 75.62 75.86 75.22 75.49 46,397 -0.13(-0.17%)
Oct 05, 2021 75.74 75.87 75.49 75.62 54,380 +0.03(+0.04%)
Oct 04, 2021 75.74 75.84 75.41 75.59 22,248 -0.05(-0.07%)
Oct 01, 2021 75.79 75.79 75.41 75.64 82,585 +0.01(+0.01%)
Sep 30, 2021 76.28 76.51 75.45 75.63 53,942 -0.78(-1.02%)
Sep 29, 2021 76.02 76.41 75.85 76.41 84,493 +0.44(+0.58%)
Sep 28, 2021 76.35 76.35 75.97 75.97 38,712 -0.33(-0.43%)
Sep 27, 2021 76.19 76.44 76.11 76.30 40,020 +0.16(+0.21%)
Sep 24, 2021 75.75 76.15 75.75 76.14 19,999 +0.11(+0.14%)
Sep 23, 2021 75.53 76.11 75.53 76.03 19,012 +0.49(+0.65%)
Sep 22, 2021 75.51 75.60 75.45 75.54 22,437 +0.05(+0.07%)
Sep 21, 2021 75.63 75.63 75.33 75.49 26,730 +0.02(+0.03%)
Sep 20, 2021 75.39 75.64 75.18 75.47 39,378 -0.31(-0.41%)
Sep 17, 2021 75.73 75.81 75.63 75.78 50,513 +0.15(+0.20%)
Sep 16, 2021 75.48 75.68 75.48 75.63 30,865 +0.24(+0.32%)
Sep 15, 2021 75.42 75.60 75.34 75.39 33,347 -0.03(-0.04%)
Sep 14, 2021 75.53 75.56 75.40 75.42 37,736 -0.20(-0.26%)
Sep 13, 2021 75.92 75.92 75.52 75.62 45,874 -0.23(-0.30%)
Sep 10, 2021 75.56 77.59 75.55 75.85 34,886 +0.29(+0.38%)
Sep 09, 2021 75.39 75.58 75.39 75.56 51,286 +0.15(+0.20%)
Sep 08, 2021 75.37 75.42 75.25 75.41 88,519 +0.08(+0.11%)
Sep 07, 2021 75.37 75.51 75.25 75.33 83,053 -0.05(-0.07%)
Sep 03, 2021 75.31 75.49 75.30 75.38 48,409 +0.09(+0.12%)
Sep 02, 2021 75.37 75.38 75.28 75.29 112,575 -0.07(-0.09%)
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.