Skip to main content

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

77.08 +0.36 (+0.47%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.06 67.14 66.15 67.14 138,691 +0.70(+1.05%)
Mar 30, 2021 66.42 66.62 66.26 66.44 134,534 +0.27(+0.41%)
Mar 29, 2021 66.06 66.43 66.06 66.17 79,959 +0.06(+0.09%)
Mar 26, 2021 66.15 66.18 65.92 66.11 60,051 +0.17(+0.25%)
Mar 25, 2021 65.92 66.12 65.79 65.95 36,066 -0.00(-0.01%)
Mar 24, 2021 66.11 66.40 65.85 65.95 153,485 +0.11(+0.17%)
Mar 23, 2021 66.19 66.61 65.79 65.84 146,146 -0.18(-0.28%)
Mar 22, 2021 66.06 66.49 66.02 66.02 206,083 -0.03(-0.05%)
Mar 19, 2021 66.41 66.41 65.95 66.06 186,929 +0.03(+0.05%)
Mar 18, 2021 66.03 66.24 65.86 66.02 25,292 -0.01(-0.01%)
Mar 17, 2021 65.68 66.34 65.54 66.03 22,141 +0.28(+0.42%)
Mar 16, 2021 65.80 65.82 65.59 65.75 30,904 -0.09(-0.13%)
Mar 15, 2021 65.83 66.01 65.83 65.84 21,881 +0.03(+0.05%)
Mar 12, 2021 65.97 65.97 65.28 65.81 29,394 -0.02(-0.03%)
Mar 11, 2021 65.74 66.76 65.71 65.82 26,864 +0.09(+0.13%)
Mar 10, 2021 65.30 65.86 65.30 65.74 44,080 +0.22(+0.33%)
Mar 09, 2021 65.47 65.70 65.36 65.52 96,603 -0.10(-0.15%)
Mar 08, 2021 65.68 66.16 65.53 65.61 128,427 -0.05(-0.08%)
Mar 05, 2021 65.97 66.21 65.67 65.67 33,298 -0.30(-0.46%)
Mar 04, 2021 66.19 66.39 65.97 65.97 23,180 -0.27(-0.41%)
Mar 03, 2021 66.10 66.73 66.10 66.24 43,519 -0.02(-0.03%)
Mar 02, 2021 66.29 66.53 66.15 66.26 19,682 -0.22(-0.33%)
Mar 01, 2021 66.17 66.71 65.94 66.48 23,601 +0.36(+0.55%)
Feb 26, 2021 67.18 67.18 66.12 66.12 170,398 +0.14(+0.21%)
Feb 25, 2021 66.12 66.30 65.93 65.98 46,167 -0.18(-0.28%)
Feb 24, 2021 65.64 66.38 65.64 66.16 35,944 +0.18(+0.27%)
Feb 23, 2021 66.49 66.49 65.79 65.98 30,962 +0.06(+0.08%)
Feb 22, 2021 67.58 67.58 65.82 65.92 141,789 -0.25(-0.38%)
Feb 19, 2021 66.03 66.49 66.03 66.18 33,366 -0.04(-0.07%)
Feb 18, 2021 66.70 66.70 66.11 66.22 27,284 -0.12(-0.18%)
Feb 17, 2021 66.38 66.53 66.05 66.34 31,779 +0.29(+0.43%)
Feb 16, 2021 67.57 67.57 65.96 66.05 58,641 +0.11(+0.17%)
Feb 12, 2021 66.00 66.15 65.89 65.94 35,667 +0.04(+0.07%)
Feb 11, 2021 65.72 66.05 65.68 65.90 23,217 +0.28(+0.42%)
Feb 10, 2021 66.70 66.70 65.62 65.62 18,183 -0.36(-0.54%)
Feb 09, 2021 65.64 65.98 65.64 65.98 46,848 -0.02(-0.03%)
Feb 08, 2021 66.92 66.92 65.64 65.99 27,232 +0.21(+0.32%)
Feb 05, 2021 65.77 65.92 65.72 65.79 21,860 +0.02(+0.03%)
Feb 04, 2021 65.53 65.77 65.33 65.77 15,132 +0.17(+0.25%)
Feb 03, 2021 65.46 65.79 65.46 65.60 105,496 +0.03(+0.05%)
Feb 02, 2021 65.85 65.85 65.49 65.57 29,686 +0.10(+0.15%)
Feb 01, 2021 65.56 65.56 65.33 65.47 17,240 +0.11(+0.17%)
Jan 29, 2021 65.63 65.63 65.25 65.36 28,011 -0.02(-0.03%)
Jan 28, 2021 65.29 65.60 65.29 65.38 28,054 +0.10(+0.15%)
Jan 27, 2021 65.28 65.68 65.28 65.28 26,891 -0.23(-0.36%)
Jan 26, 2021 65.91 65.91 65.45 65.51 15,474 +0.17(+0.27%)
Jan 25, 2021 65.62 65.62 65.34 65.34 21,659 -0.19(-0.29%)
Jan 22, 2021 65.41 65.89 65.41 65.53 17,406 -0.21(-0.32%)
Jan 21, 2021 65.63 66.00 65.63 65.74 151,569 -0.08(-0.12%)
Jan 20, 2021 66.44 66.58 65.75 65.82 80,244 +0.32(+0.49%)
Jan 19, 2021 66.58 66.58 65.50 65.50 48,521 -0.14(-0.21%)
Jan 15, 2021 65.65 65.92 65.61 65.64 14,985 -0.35(-0.53%)
Jan 14, 2021 65.97 65.98 65.80 65.98 27,439 +0.09(+0.13%)
Jan 13, 2021 65.79 65.90 65.59 65.90 17,105 +0.22(+0.33%)
Jan 12, 2021 65.61 65.84 65.61 65.68 22,886 +0.17(+0.26%)
Jan 11, 2021 65.53 65.71 65.42 65.51 27,351 -0.33(-0.51%)
Jan 08, 2021 65.54 65.84 65.37 65.84 21,555 +0.22(+0.33%)
Jan 07, 2021 65.45 65.64 65.45 65.63 42,621 +0.48(+0.73%)
Jan 06, 2021 64.83 65.41 64.83 65.15 32,909 -0.02(-0.03%)
Jan 05, 2021 65.22 65.30 64.99 65.17 22,650 -0.09(-0.13%)
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.