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

75.65 USD -0.05 (-0.07%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 75.65 75.90 75.65 75.70 202,509 -0.10(-0.13%)
Oct 15, 2021 75.80 75.82 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 75.96 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 75.46 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 75.29 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%)
Sep 01, 2021 75.47 75.47 75.20 75.36 52,845 -0.16(-0.21%)
Aug 31, 2021 75.45 75.57 75.39 75.52 141,740 +0.09(+0.12%)
Aug 30, 2021 75.42 75.49 75.40 75.43 35,341 +0.11(+0.15%)
Aug 27, 2021 75.39 75.50 75.29 75.32 37,851 +0.01(+0.01%)
Aug 26, 2021 75.49 75.49 75.19 75.31 36,778 -0.10(-0.13%)
Aug 25, 2021 75.25 75.41 75.23 75.40 30,407 +0.22(+0.30%)
Aug 24, 2021 75.30 75.30 75.03 75.18 44,591 -0.01(-0.01%)
Aug 23, 2021 75.16 75.23 75.12 75.19 103,099 +0.08(+0.11%)
Aug 20, 2021 75.15 75.18 74.99 75.11 22,363 +0.07(+0.09%)
Aug 19, 2021 75.00 75.11 74.89 75.04 207,658 -0.07(-0.09%)
Aug 18, 2021 75.19 75.26 75.09 75.11 35,430 -0.03(-0.04%)
Aug 17, 2021 75.16 75.31 75.07 75.14 41,072 -0.12(-0.16%)
Aug 16, 2021 75.47 75.55 75.00 75.26 58,889 -0.15(-0.21%)
Aug 13, 2021 75.62 75.62 75.27 75.42 56,565 -0.07(-0.10%)
Aug 12, 2021 75.40 75.51 75.32 75.49 55,811 +0.18(+0.24%)
Aug 11, 2021 75.16 75.38 75.15 75.31 67,547 +0.15(+0.20%)
Aug 10, 2021 75.27 75.39 75.11 75.16 45,954 -0.09(-0.12%)
Aug 09, 2021 75.36 75.36 75.14 75.25 120,601 -0.10(-0.13%)
Aug 06, 2021 75.49 75.56 75.29 75.35 34,533 -0.09(-0.12%)
Aug 05, 2021 75.55 75.55 75.32 75.44 92,345 +0.06(+0.08%)
Aug 04, 2021 75.50 75.51 75.31 75.38 78,394 -0.05(-0.07%)
Aug 03, 2021 75.30 75.50 75.30 75.43 129,247 +0.12(+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.