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 (%)
Jan 29, 2016 51.86 52.09 51.68 51.89 13,759 -0.20(-0.39%)
Jan 28, 2016 52.21 52.26 51.91 52.09 13,196 +0.11(+0.21%)
Jan 27, 2016 52.08 52.31 51.98 51.98 33,952 -0.07(-0.13%)
Jan 26, 2016 52.31 52.31 52.01 52.05 35,700 +0.04(+0.07%)
Jan 25, 2016 52.25 52.31 52.01 52.01 8,095 -0.29(-0.55%)
Jan 22, 2016 52.23 52.42 52.14 52.30 8,261 +0.14(+0.27%)
Jan 21, 2016 52.14 52.16 52.01 52.16 45,227 -0.04(-0.07%)
Jan 20, 2016 52.53 52.53 52.09 52.20 17,141 -0.33(-0.63%)
Jan 19, 2016 52.64 52.72 52.38 52.53 28,175 -0.07(-0.13%)
Jan 15, 2016 52.75 52.59 52.59 52.59 36,259 -0.56(-1.06%)
Jan 14, 2016 53.10 53.16 52.97 53.16 12,005 +0.19(+0.36%)
Jan 13, 2016 53.19 53.27 52.91 52.97 14,641 -0.26(-0.48%)
Jan 12, 2016 53.42 53.42 53.19 53.22 21,594 -0.20(-0.37%)
Jan 11, 2016 53.55 53.55 53.26 53.42 14,231 +0.05(+0.10%)
Jan 08, 2016 53.55 53.55 53.35 53.37 11,300 -0.10(-0.19%)
Jan 07, 2016 53.34 53.53 53.28 53.47 14,012 -0.02(-0.03%)
Jan 06, 2016 53.55 53.55 53.41 53.49 21,643 -0.02(-0.03%)
Jan 05, 2016 53.47 53.55 53.47 53.50 24,635 +0.27(+0.51%)
Jan 04, 2016 53.91 53.91 52.97 53.23 217,080 -0.48(-0.89%)
Dec 31, 2015 53.92 53.71 53.71 53.71 8,587 +0.23(+0.43%)
Dec 30, 2015 54.09 54.09 53.39 53.48 123,424 -0.50(-0.92%)
Dec 29, 2015 53.47 53.99 53.47 53.98 105,726 +0.40(+0.75%)
Dec 28, 2015 53.41 53.58 53.19 53.58 12,671 +0.07(+0.14%)
Dec 24, 2015 53.48 53.50 53.50 53.50 6,270 -0.10(-0.19%)
Dec 23, 2015 53.55 53.70 53.44 53.60 9,690 +0.02(+0.04%)
Dec 22, 2015 53.55 53.75 53.46 53.58 39,988 +0.16(+0.30%)
Dec 21, 2015 53.61 53.61 53.20 53.42 34,165 +0.04(+0.08%)
Dec 18, 2015 53.37 53.64 53.35 53.38 21,953 -0.05(-0.09%)
Dec 17, 2015 53.68 53.68 53.42 53.43 8,047 -0.23(-0.42%)
Dec 16, 2015 53.55 53.69 53.38 53.66 21,765 -0.06(-0.11%)
Dec 15, 2015 53.68 53.79 53.54 53.71 18,093 +0.03(+0.05%)
Dec 14, 2015 53.59 53.79 53.42 53.69 25,881 +0.06(+0.11%)
Dec 11, 2015 53.77 53.86 53.63 53.63 14,225 -0.35(-0.65%)
Dec 10, 2015 53.93 54.11 53.90 53.98 20,737 +0.02(+0.04%)
Dec 09, 2015 54.19 54.19 53.94 53.96 9,491 -0.27(-0.49%)
Dec 08, 2015 54.22 54.23 54.08 54.22 25,309 +0.07(+0.13%)
Dec 07, 2015 54.35 54.35 54.03 54.16 23,605 -0.29(-0.53%)
Dec 04, 2015 54.23 54.51 54.16 54.45 37,564 +0.36(+0.66%)
Dec 03, 2015 54.30 54.31 54.08 54.09 3,872 -0.20(-0.37%)
Dec 02, 2015 54.30 54.31 54.13 54.29 4,514 -0.08(-0.15%)
Dec 01, 2015 54.43 54.43 54.13 54.37 169,444 +0.10(+0.18%)
Nov 30, 2015 54.17 54.39 54.17 54.28 9,025 +0.07(+0.13%)
Nov 27, 2015 54.27 54.27 54.21 54.21 1,143 +0.01(+0.02%)
Nov 25, 2015 54.23 54.20 54.20 54.20 5,345 +0.03(+0.05%)
Nov 24, 2015 54.20 54.36 54.17 54.17 3,963 +0.11(+0.21%)
Nov 23, 2015 54.10 54.31 54.05 54.05 15,816 -0.07(-0.13%)
Nov 20, 2015 54.14 54.25 54.06 54.12 5,898 -0.01(-0.03%)
Nov 19, 2015 54.01 54.14 53.99 54.14 89,478 +0.00(+0.00%)
Nov 18, 2015 54.10 54.14 54.00 54.14 7,923 +0.04(+0.07%)
Nov 17, 2015 54.14 54.14 53.93 54.10 6,031 +0.09(+0.17%)
Nov 16, 2015 54.06 54.06 53.93 54.01 5,737 -0.13(-0.24%)
Nov 13, 2015 54.14 54.14 53.99 54.14 3,181 +0.04(+0.08%)
Nov 12, 2015 54.21 54.21 54.00 54.10 4,632 -0.09(-0.17%)
Nov 11, 2015 54.17 54.20 54.01 54.19 8,503 +0.01(+0.01%)
Nov 10, 2015 54.17 54.18 54.07 54.18 2,800 +0.08(+0.15%)
Nov 09, 2015 54.14 54.28 54.06 54.10 14,167 -0.04(-0.07%)
Nov 06, 2015 54.09 54.14 54.09 54.14 13,116 +0.02(+0.04%)
Nov 05, 2015 54.09 54.13 53.99 54.11 3,704 +0.10(+0.19%)
Nov 04, 2015 54.02 54.02 53.90 54.01 17,548 +0.08(+0.15%)
Nov 03, 2015 53.91 53.99 53.80 53.93 4,510 +0.07(+0.14%)
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.