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

76.51 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.60 78.69 78.33 78.65 139,310 +0.21(+0.27%)
Jan 30, 2018 78.29 78.55 78.29 78.44 102,525 +0.14(+0.18%)
Jan 29, 2018 78.39 78.55 78.28 78.30 158,462 -0.02(-0.03%)
Jan 26, 2018 78.17 78.39 78.17 78.32 121,465 +0.06(+0.08%)
Jan 25, 2018 78.23 78.28 78.11 78.26 166,545 +0.21(+0.27%)
Jan 24, 2018 78.00 78.19 77.95 78.05 93,829 +0.13(+0.17%)
Jan 23, 2018 77.90 78.02 77.70 77.92 65,707 +0.03(+0.04%)
Jan 22, 2018 78.10 78.13 77.66 77.89 72,344 -0.06(-0.08%)
Jan 19, 2018 78.18 78.35 77.88 77.95 51,146 +0.02(+0.03%)
Jan 18, 2018 78.09 78.33 77.88 77.93 96,151 +0.08(+0.10%)
Jan 17, 2018 78.04 78.17 77.85 77.85 93,193 -0.02(-0.03%)
Jan 16, 2018 78.06 78.09 77.66 77.87 87,398 -0.03(-0.04%)
Jan 12, 2018 77.90 77.90 77.90 0 +0.15(+0.19%)
Jan 11, 2018 77.82 78.08 77.55 77.75 38,257 +0.25(+0.32%)
Jan 10, 2018 77.64 77.86 77.45 77.50 166,602 -0.05(-0.06%)
Jan 09, 2018 77.46 77.71 77.38 77.55 27,385 +0.21(+0.27%)
Jan 08, 2018 77.45 77.50 77.30 77.34 37,390 +0.00(+0.00%)
Jan 05, 2018 77.30 77.45 77.24 77.34 70,699 +0.10(+0.13%)
Jan 04, 2018 77.38 77.39 77.16 77.24 63,324 +0.02(+0.03%)
Jan 03, 2018 77.05 77.45 77.04 77.22 52,976 +0.02(+0.03%)
Jan 02, 2018 77.04 77.45 77.03 77.20 69,241 +0.17(+0.22%)
Dec 29, 2017 77.03 77.03 77.03 0 -0.30(-0.39%)
Dec 28, 2017 77.28 77.36 77.12 77.33 50,797 +0.05(+0.06%)
Dec 27, 2017 77.27 77.36 77.20 77.28 32,695 +0.13(+0.17%)
Dec 26, 2017 77.17 77.34 77.14 77.15 38,641 -0.25(-0.32%)
Dec 22, 2017 77.42 77.45 77.39 77.40 19,704 +0.10(+0.13%)
Dec 21, 2017 77.40 77.41 77.30 77.30 28,876 -0.08(-0.10%)
Dec 20, 2017 77.25 77.44 77.23 77.38 55,612 +0.11(+0.14%)
Dec 19, 2017 77.24 77.27 77.12 77.27 15,499 +0.18(+0.23%)
Dec 18, 2017 77.25 77.25 77.00 77.09 58,076 -0.08(-0.10%)
Dec 15, 2017 77.05 77.25 77.00 77.17 57,208 +0.21(+0.27%)
Dec 14, 2017 77.03 77.47 76.96 76.96 61,155 +0.00(+0.00%)
Dec 13, 2017 77.06 77.40 76.95 76.96 55,650 +0.01(+0.01%)
Dec 12, 2017 76.88 77.09 76.85 76.95 63,200 +0.02(+0.03%)
Dec 11, 2017 76.95 77.05 76.75 76.93 29,597 +0.12(+0.16%)
Dec 08, 2017 76.85 77.04 76.77 76.81 60,252 -0.12(-0.16%)
Dec 07, 2017 76.77 77.05 76.72 76.93 43,096 +0.09(+0.12%)
Dec 06, 2017 76.73 77.09 76.73 76.84 29,743 -0.20(-0.26%)
Dec 05, 2017 76.75 77.08 76.75 77.04 27,081 +0.06(+0.08%)
Dec 04, 2017 76.75 77.08 76.75 76.98 17,148 +0.19(+0.25%)
Dec 01, 2017 76.77 77.06 76.50 76.79 35,431 -0.25(-0.32%)
Nov 30, 2017 76.86 77.18 76.75 77.04 17,295 +0.21(+0.27%)
Nov 29, 2017 76.61 77.08 76.61 76.83 23,888 +0.23(+0.30%)
Nov 28, 2017 76.55 77.00 76.55 76.60 35,740 -0.02(-0.03%)
Nov 27, 2017 77.04 77.04 76.62 76.62 21,315 +0.00(+0.00%)
Nov 24, 2017 77.03 77.03 76.62 76.62 1,766 -0.14(-0.18%)
Nov 22, 2017 76.69 76.90 76.50 76.76 37,593 +0.10(+0.13%)
Nov 21, 2017 76.47 76.84 76.39 76.66 46,357 +0.16(+0.21%)
Nov 20, 2017 76.30 76.54 76.27 76.50 62,401 +0.25(+0.33%)
Nov 17, 2017 76.40 76.64 76.13 76.25 32,440 -0.02(-0.03%)
Nov 16, 2017 76.50 76.59 76.06 76.27 56,077 +0.00(+0.00%)
Nov 15, 2017 76.16 76.42 76.13 76.27 15,125 -0.12(-0.16%)
Nov 14, 2017 76.35 76.65 76.33 76.39 30,622 +0.06(+0.08%)
Nov 13, 2017 76.25 76.67 76.25 76.33 10,696 -0.25(-0.33%)
Nov 10, 2017 76.61 76.83 76.30 76.58 21,796 +0.11(+0.14%)
Nov 09, 2017 76.77 76.77 76.30 76.47 18,068 -0.30(-0.39%)
Nov 08, 2017 76.56 76.78 76.30 76.77 30,133 +0.20(+0.27%)
Nov 07, 2017 76.71 77.01 76.41 76.56 85,716 -0.20(-0.27%)
Nov 06, 2017 76.97 77.02 76.58 76.77 28,213 -0.18(-0.23%)
Nov 03, 2017 77.20 77.20 76.50 76.95 30,753 +0.03(+0.04%)
Nov 02, 2017 76.99 77.32 76.90 76.92 29,349 -0.27(-0.35%)
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.