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

76.96 +0.24 (+0.31%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 66.45 66.82 66.27 66.27 1,429,653 -0.24(-0.37%)
Apr 29, 2021 66.47 66.87 66.47 66.52 124,883 -0.10(-0.15%)
Apr 28, 2021 66.63 66.67 66.35 66.62 45,570 -0.01(-0.02%)
Apr 27, 2021 66.40 66.63 66.40 66.63 37,917 +0.21(+0.32%)
Apr 26, 2021 66.35 66.58 66.35 66.42 196,612 -0.08(-0.12%)
Apr 23, 2021 66.27 66.96 66.27 66.50 63,030 +0.23(+0.34%)
Apr 22, 2021 66.32 66.63 66.27 66.27 52,822 -0.04(-0.07%)
Apr 21, 2021 66.03 66.35 65.78 66.32 45,628 +0.26(+0.40%)
Apr 20, 2021 66.13 66.47 66.06 66.06 90,899 -0.24(-0.37%)
Apr 19, 2021 66.27 66.38 66.18 66.30 97,280 -0.03(-0.04%)
Apr 16, 2021 66.54 66.75 66.22 66.33 142,105 -0.03(-0.05%)
Apr 15, 2021 66.67 66.76 66.36 66.36 87,905 -0.42(-0.63%)
Apr 14, 2021 66.67 66.93 66.60 66.78 197,247 +0.00(+0.00%)
Apr 13, 2021 66.81 66.92 66.67 66.78 29,852 -0.04(-0.06%)
Apr 12, 2021 66.97 66.97 66.66 66.82 39,891 +0.03(+0.05%)
Apr 09, 2021 66.58 66.83 66.49 66.78 22,003 +0.05(+0.07%)
Apr 08, 2021 66.61 66.93 66.58 66.74 98,740 +0.07(+0.10%)
Apr 07, 2021 66.84 66.93 66.67 66.67 50,414 -0.14(-0.21%)
Apr 06, 2021 66.97 66.97 66.55 66.81 187,563 -0.17(-0.25%)
Apr 05, 2021 66.66 66.97 66.42 66.97 114,815 +0.19(+0.29%)
Apr 01, 2021 66.80 66.97 66.37 66.78 106,579 -0.36(-0.53%)
Mar 31, 2021 67.06 67.14 66.14 67.14 138,698 +0.70(+1.05%)
Mar 30, 2021 66.42 66.62 66.26 66.44 134,541 +0.27(+0.41%)
Mar 29, 2021 66.06 66.43 66.06 66.17 79,963 +0.06(+0.09%)
Mar 26, 2021 66.14 66.18 65.92 66.11 60,055 +0.17(+0.25%)
Mar 25, 2021 65.92 66.11 65.79 65.94 36,068 -0.00(-0.01%)
Mar 24, 2021 66.11 66.39 65.85 65.95 153,493 +0.11(+0.17%)
Mar 23, 2021 66.19 66.60 65.79 65.84 146,154 -0.18(-0.28%)
Mar 22, 2021 66.06 66.49 66.02 66.02 206,094 -0.03(-0.05%)
Mar 19, 2021 66.40 66.40 65.95 66.06 186,939 +0.03(+0.05%)
Mar 18, 2021 66.03 66.24 65.86 66.02 25,294 -0.01(-0.01%)
Mar 17, 2021 65.67 66.33 65.54 66.03 22,142 +0.28(+0.42%)
Mar 16, 2021 65.79 65.82 65.59 65.75 30,905 -0.09(-0.13%)
Mar 15, 2021 65.83 66.01 65.83 65.84 21,882 +0.03(+0.05%)
Mar 12, 2021 65.97 65.97 65.27 65.80 29,395 -0.02(-0.03%)
Mar 11, 2021 65.73 66.76 65.71 65.82 26,866 +0.09(+0.13%)
Mar 10, 2021 65.30 65.86 65.30 65.73 44,082 +0.22(+0.33%)
Mar 09, 2021 65.46 65.69 65.36 65.52 96,608 -0.10(-0.15%)
Mar 08, 2021 65.68 66.16 65.52 65.61 128,433 -0.05(-0.08%)
Mar 05, 2021 65.97 66.20 65.66 65.66 33,300 -0.30(-0.46%)
Mar 04, 2021 66.19 66.39 65.97 65.97 23,181 -0.27(-0.41%)
Mar 03, 2021 66.10 66.73 66.10 66.24 43,522 -0.02(-0.03%)
Mar 02, 2021 66.28 66.53 66.15 66.26 19,683 -0.22(-0.33%)
Mar 01, 2021 66.17 66.71 65.94 66.47 23,602 +0.36(+0.55%)
Feb 26, 2021 67.18 67.18 66.11 66.11 170,407 +0.14(+0.21%)
Feb 25, 2021 66.12 66.29 65.93 65.97 46,169 -0.18(-0.28%)
Feb 24, 2021 65.63 66.37 65.63 66.16 35,946 +0.18(+0.27%)
Feb 23, 2021 66.49 66.49 65.78 65.98 30,964 +0.06(+0.08%)
Feb 22, 2021 67.57 67.57 65.82 65.92 141,797 -0.25(-0.38%)
Feb 19, 2021 66.03 66.48 66.03 66.17 33,368 -0.04(-0.07%)
Feb 18, 2021 66.69 66.69 66.11 66.22 27,285 -0.12(-0.18%)
Feb 17, 2021 66.38 66.53 66.04 66.34 31,781 +0.29(+0.43%)
Feb 16, 2021 67.56 67.56 65.96 66.05 58,645 +0.11(+0.17%)
Feb 12, 2021 65.99 66.15 65.88 65.94 35,669 +0.04(+0.07%)
Feb 11, 2021 65.71 66.05 65.68 65.89 23,218 +0.28(+0.42%)
Feb 10, 2021 66.69 66.69 65.62 65.62 18,184 -0.36(-0.54%)
Feb 09, 2021 65.64 65.97 65.64 65.97 46,851 -0.02(-0.03%)
Feb 08, 2021 66.92 66.92 65.64 65.99 27,234 +0.21(+0.32%)
Feb 05, 2021 65.76 65.91 65.71 65.78 21,861 +0.02(+0.03%)
Feb 04, 2021 65.53 65.76 65.33 65.76 15,133 +0.17(+0.25%)
Feb 03, 2021 65.46 65.78 65.46 65.60 105,501 +0.03(+0.05%)
Feb 02, 2021 65.85 65.85 65.49 65.56 29,688 +0.10(+0.15%)
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.