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 38,314 -0.22(-0.33%)
Oct 28, 2021 66.81 67.11 66.69 66.69 58,180 -0.11(-0.16%)
Oct 27, 2021 67.08 67.08 66.80 66.80 40,264 -0.17(-0.25%)
Oct 26, 2021 66.95 67.03 66.97 117,685 +0.06(+0.09%)
Oct 25, 2021 66.91 66.94 66.79 66.90 86,654 +0.09(+0.13%)
Oct 22, 2021 66.94 66.97 66.71 66.82 115,236 -0.04(-0.07%)
Oct 21, 2021 66.80 66.99 66.79 66.86 67,752 -0.03(-0.05%)
Oct 20, 2021 66.93 66.97 66.85 66.89 83,278 +0.02(+0.03%)
Oct 19, 2021 66.71 66.99 66.71 66.87 149,078 +0.00(+0.00%)
Oct 18, 2021 66.82 67.04 66.82 66.87 229,253 -0.09(-0.13%)
Oct 15, 2021 66.96 66.97 66.69 66.96 51,960 +0.18(+0.27%)
Oct 14, 2021 66.68 66.91 66.68 66.78 34,870 +0.09(+0.13%)
Oct 13, 2021 66.52 66.83 66.47 66.69 62,398 +0.07(+0.11%)
Oct 12, 2021 66.84 66.91 66.47 66.62 68,728 -0.11(-0.17%)
Oct 11, 2021 66.60 66.75 66.46 66.74 105,797 +0.07(+0.11%)
Oct 08, 2021 66.73 66.96 66.48 66.67 101,269 -0.18(-0.26%)
Oct 07, 2021 66.81 66.90 65.15 66.84 81,514 +0.16(+0.24%)
Oct 06, 2021 66.80 67.01 66.44 66.68 52,524 -0.11(-0.17%)
Oct 05, 2021 66.90 67.02 66.68 66.80 61,561 +0.03(+0.04%)
Oct 04, 2021 66.90 66.99 66.61 66.77 25,186 -0.04(-0.07%)
Oct 01, 2021 66.95 66.95 66.61 66.82 93,491 +0.14(+0.22%)
Sep 30, 2021 67.25 67.45 66.51 66.67 61,189 -0.69(-1.02%)
Sep 29, 2021 67.02 67.36 66.87 67.36 95,845 +0.39(+0.58%)
Sep 28, 2021 67.31 67.31 66.97 66.97 43,913 -0.29(-0.43%)
Sep 27, 2021 67.17 67.39 67.10 67.26 45,397 +0.14(+0.21%)
Sep 24, 2021 66.78 67.13 66.78 67.12 22,686 +0.10(+0.14%)
Sep 23, 2021 66.58 67.09 66.58 67.02 21,566 +0.43(+0.65%)
Sep 22, 2021 66.57 66.65 66.52 66.59 25,451 +0.04(+0.07%)
Sep 21, 2021 66.67 66.67 66.41 66.55 30,321 +0.02(+0.03%)
Sep 20, 2021 66.46 66.68 66.28 66.53 44,668 -0.27(-0.41%)
Sep 17, 2021 66.76 66.83 66.67 66.80 57,299 +0.13(+0.20%)
Sep 16, 2021 66.54 66.72 66.54 66.67 35,011 +0.21(+0.32%)
Sep 15, 2021 66.49 66.64 66.42 66.46 37,827 -0.03(-0.04%)
Sep 14, 2021 66.58 66.61 66.47 66.49 42,806 -0.18(-0.26%)
Sep 13, 2021 66.93 66.93 66.57 66.66 52,037 -0.20(-0.30%)
Sep 10, 2021 66.61 68.40 66.60 66.87 39,573 +0.26(+0.38%)
Sep 09, 2021 66.46 66.63 66.46 66.61 58,176 +0.13(+0.20%)
Sep 08, 2021 66.44 66.49 66.34 66.48 100,412 +0.07(+0.11%)
Sep 07, 2021 66.44 66.56 66.34 66.41 94,211 -0.04(-0.07%)
Sep 03, 2021 66.39 66.55 66.38 66.45 54,913 +0.08(+0.12%)
Sep 02, 2021 66.44 66.45 66.36 66.37 127,700 -0.06(-0.09%)
Sep 01, 2021 66.53 66.53 66.29 66.43 59,945 -0.01(-0.01%)
Aug 31, 2021 66.38 66.49 66.33 66.44 161,104 +0.08(+0.12%)
Aug 30, 2021 66.35 66.42 66.34 66.36 40,169 +0.10(+0.15%)
Aug 27, 2021 66.33 66.42 66.24 66.27 43,022 +0.01(+0.01%)
Aug 26, 2021 66.42 66.41 66.15 66.26 41,802 -0.08(-0.13%)
Aug 25, 2021 66.21 66.35 66.19 66.34 34,561 +0.20(+0.30%)
Aug 24, 2021 66.25 66.25 66.01 66.14 50,682 -0.01(-0.01%)
Aug 23, 2021 66.13 66.19 66.09 66.15 117,184 +0.07(+0.11%)
Aug 20, 2021 66.12 66.14 65.98 66.08 25,418 +0.06(+0.09%)
Aug 19, 2021 65.99 66.08 65.89 66.02 236,027 -0.06(-0.09%)
Aug 18, 2021 66.15 66.21 66.06 66.08 40,270 -0.03(-0.04%)
Aug 17, 2021 66.13 66.26 66.05 66.11 46,683 -0.11(-0.16%)
Aug 16, 2021 66.40 66.47 65.99 66.21 66,934 -0.14(-0.21%)
Aug 13, 2021 66.53 66.53 66.22 66.35 64,292 -0.07(-0.10%)
Aug 12, 2021 66.34 66.43 66.27 66.42 63,435 +0.16(+0.24%)
Aug 11, 2021 66.13 66.32 66.12 66.26 76,775 +0.13(+0.20%)
Aug 10, 2021 66.22 66.33 66.08 66.13 52,232 -0.08(-0.12%)
Aug 09, 2021 66.30 66.30 66.11 66.21 137,077 -0.09(-0.13%)
Aug 06, 2021 66.42 66.48 66.24 66.29 39,250 -0.08(-0.12%)
Aug 05, 2021 66.47 66.47 66.27 66.37 104,960 +0.05(+0.08%)
Aug 04, 2021 66.43 66.44 66.26 66.32 89,103 -0.04(-0.07%)
Aug 03, 2021 66.25 66.43 66.25 66.36 146,904 +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.