Skip to main content

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

77.08 +0.36 (+0.47%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.34 66.34 66.12 66.12 78,735 -0.22(-0.34%)
Dec 30, 2021 66.35 66.35 66.15 66.34 137,682 +0.04(+0.05%)
Dec 29, 2021 66.26 66.34 66.18 66.31 51,510 +0.08(+0.12%)
Dec 28, 2021 66.13 66.33 66.13 66.23 49,578 -0.07(-0.11%)
Dec 27, 2021 66.10 66.33 66.02 66.30 66,850 +0.12(+0.17%)
Dec 23, 2021 66.19 66.21 66.02 66.18 115,902 +0.19(+0.29%)
Dec 22, 2021 66.08 66.08 65.93 65.99 65,707 +0.00(+0.00%)
Dec 21, 2021 65.59 66.01 65.43 65.99 58,568 +0.58(+0.88%)
Dec 20, 2021 65.54 65.62 65.35 65.41 53,034 -0.31(-0.47%)
Dec 17, 2021 65.70 65.77 65.50 65.72 223,624 -0.04(-0.07%)
Dec 16, 2021 65.95 65.97 65.59 65.77 195,028 -0.16(-0.24%)
Dec 15, 2021 65.72 65.94 65.55 65.93 507,854 +0.31(+0.47%)
Dec 14, 2021 65.84 65.91 65.62 65.62 312,473 -0.24(-0.36%)
Dec 13, 2021 65.98 66.03 65.86 65.86 67,530 -0.17(-0.26%)
Dec 10, 2021 66.02 66.04 65.95 66.03 43,684 +0.11(+0.16%)
Dec 09, 2021 66.08 66.12 65.89 65.92 74,246 -0.16(-0.24%)
Dec 08, 2021 66.23 66.54 65.98 66.08 130,036 -0.10(-0.15%)
Dec 07, 2021 65.98 66.21 65.98 66.18 54,115 +0.40(+0.61%)
Dec 06, 2021 65.80 66.03 65.59 65.78 49,876 +0.00(+0.00%)
Dec 03, 2021 65.35 65.82 65.35 65.78 78,056 +0.24(+0.37%)
Dec 02, 2021 65.53 65.64 65.33 65.54 237,097 +0.11(+0.16%)
Dec 01, 2021 66.06 66.06 65.43 65.43 132,549 -0.18(-0.28%)
Nov 30, 2021 65.89 65.89 65.49 65.62 94,398 -0.31(-0.47%)
Nov 29, 2021 65.90 66.08 65.70 65.93 117,139 +0.16(+0.25%)
Nov 26, 2021 66.11 66.11 65.52 65.77 38,569 -0.40(-0.60%)
Nov 24, 2021 66.21 66.24 65.97 66.17 60,897 -0.02(-0.03%)
Nov 23, 2021 66.32 66.36 66.15 66.18 104,659 -0.08(-0.12%)
Nov 22, 2021 66.29 66.50 66.25 66.26 66,490 -0.09(-0.13%)
Nov 19, 2021 66.39 66.50 66.30 66.35 78,796 +0.03(+0.04%)
Nov 18, 2021 66.37 66.45 66.32 66.32 173,510 +0.08(+0.12%)
Nov 17, 2021 66.39 66.44 66.24 66.24 54,108 -0.19(-0.29%)
Nov 16, 2021 66.47 66.47 66.28 66.44 70,425 -0.02(-0.03%)
Nov 15, 2021 66.59 66.60 66.40 66.46 56,189 -0.01(-0.01%)
Nov 12, 2021 66.64 67.40 66.47 66.47 86,353 -0.01(-0.01%)
Nov 11, 2021 66.74 66.88 66.47 66.47 302,134 -0.15(-0.23%)
Nov 10, 2021 66.56 66.63 475,613 -0.01(-0.01%)
Nov 09, 2021 67.00 67.00 66.55 66.63 94,067 -0.27(-0.40%)
Nov 08, 2021 66.91 66.94 66.85 66.90 210,200 +0.04(+0.05%)
Nov 05, 2021 66.83 67.10 66.79 66.86 172,657 -0.02(-0.03%)
Nov 04, 2021 67.05 67.77 66.84 66.88 50,839 -0.05(-0.08%)
Nov 03, 2021 66.91 66.98 66.74 66.94 195,592 +0.12(+0.17%)
Nov 02, 2021 66.72 66.84 66.61 66.82 75,341 +0.17(+0.25%)
Nov 01, 2021 66.76 66.61 66.58 66.65 85,908 +0.18(+0.27%)
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%)
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.