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

76.51 +0.02 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 75.97 76.14 75.88 76.08 8,796 +0.02(+0.03%)
Jan 30, 2017 76.24 76.38 75.97 76.06 37,340 +0.11(+0.14%)
Jan 27, 2017 76.31 76.31 75.89 75.95 21,125 -0.29(-0.38%)
Jan 26, 2017 76.10 76.27 76.06 76.24 8,770 +0.42(+0.55%)
Jan 25, 2017 75.81 76.21 75.80 75.82 24,458 -0.35(-0.46%)
Jan 24, 2017 75.86 76.17 75.82 76.17 28,296 +0.21(+0.28%)
Jan 23, 2017 77.22 77.35 75.77 75.96 23,440 -0.11(-0.14%)
Jan 20, 2017 75.95 76.13 75.95 76.07 16,209 -0.01(-0.01%)
Jan 19, 2017 75.95 76.15 75.88 76.08 33,558 +0.15(+0.20%)
Jan 18, 2017 76.05 76.11 75.66 75.93 37,342 -0.07(-0.09%)
Jan 17, 2017 75.99 76.07 75.82 76.00 13,709 -0.11(-0.14%)
Jan 13, 2017 76.11 76.11 76.11 0 +0.11(+0.14%)
Jan 12, 2017 76.01 76.48 75.83 76.00 20,364 +0.03(+0.04%)
Jan 11, 2017 75.95 76.08 75.79 75.97 15,232 +0.02(+0.03%)
Jan 10, 2017 76.10 76.10 75.78 75.95 12,720 +0.05(+0.07%)
Jan 09, 2017 76.25 76.25 75.83 75.90 24,152 -0.25(-0.33%)
Jan 06, 2017 76.20 76.32 76.15 76.16 44,636 -0.02(-0.03%)
Jan 05, 2017 76.36 76.36 76.10 76.17 27,535 -0.20(-0.26%)
Jan 04, 2017 76.23 76.50 76.14 76.37 25,725 +0.18(+0.23%)
Jan 03, 2017 76.39 76.47 76.01 76.19 31,629 -0.07(-0.09%)
Dec 30, 2016 76.27 76.27 76.27 0 +0.03(+0.05%)
Dec 29, 2016 76.27 76.36 76.14 76.23 16,250 +0.04(+0.05%)
Dec 28, 2016 76.24 76.24 76.05 76.19 10,578 +0.09(+0.12%)
Dec 27, 2016 76.23 76.25 76.06 76.10 33,595 +0.10(+0.13%)
Dec 23, 2016 76.00 76.00 76.00 0 +0.05(+0.07%)
Dec 22, 2016 76.40 76.40 75.67 75.95 18,706 -0.06(-0.08%)
Dec 21, 2016 76.27 76.27 75.92 76.01 56,250 -0.26(-0.34%)
Dec 20, 2016 76.28 76.86 75.50 76.27 50,826 +0.48(+0.63%)
Dec 19, 2016 75.85 76.81 75.76 75.79 33,103 -0.11(-0.14%)
Dec 16, 2016 76.01 76.18 75.76 75.90 42,230 -0.38(-0.50%)
Dec 15, 2016 75.90 76.78 75.90 76.28 82,305 +0.40(+0.53%)
Dec 14, 2016 75.68 76.00 75.52 75.88 103,255 +0.48(+0.64%)
Dec 13, 2016 75.65 75.73 75.40 75.40 11,801 +0.00(+0.00%)
Dec 12, 2016 75.59 75.72 75.33 75.40 19,487 +0.02(+0.03%)
Dec 09, 2016 75.70 75.70 75.30 75.38 9,784 +0.08(+0.11%)
Dec 08, 2016 75.82 75.82 74.90 75.30 53,854 -0.52(-0.69%)
Dec 07, 2016 75.60 75.82 75.42 75.82 23,730 +0.89(+1.19%)
Dec 06, 2016 75.58 75.64 74.93 74.93 11,842 -0.37(-0.49%)
Dec 05, 2016 75.45 75.81 75.30 75.30 12,917 +0.49(+0.65%)
Dec 02, 2016 74.90 75.47 74.81 74.81 12,904 -0.19(-0.25%)
Dec 01, 2016 76.00 76.00 75.00 75.00 10,512 -0.37(-0.49%)
Nov 30, 2016 75.10 75.37 74.54 75.37 32,837 +0.56(+0.75%)
Nov 29, 2016 74.93 75.08 74.72 74.81 75,317 -0.17(-0.23%)
Nov 28, 2016 74.70 75.22 74.59 74.98 23,516 -0.07(-0.09%)
Nov 25, 2016 74.50 75.11 74.39 75.05 44,718 +0.55(+0.74%)
Nov 23, 2016 74.50 74.50 74.50 0 -0.20(-0.27%)
Nov 22, 2016 74.67 74.95 74.50 74.70 19,822 +0.05(+0.07%)
Nov 21, 2016 74.75 75.05 74.64 74.65 10,604 -0.34(-0.45%)
Nov 18, 2016 74.65 75.25 74.45 74.99 41,749 +0.18(+0.25%)
Nov 17, 2016 74.67 75.09 74.67 74.81 19,691 -0.18(-0.23%)
Nov 16, 2016 74.94 75.11 74.40 74.98 7,186 +0.08(+0.11%)
Nov 15, 2016 74.69 75.14 74.14 74.90 11,333 +0.74(+1.00%)
Nov 14, 2016 74.49 74.84 73.81 74.16 68,859 -0.47(-0.63%)
Nov 11, 2016 74.51 75.10 74.51 74.63 21,578 -0.20(-0.27%)
Nov 10, 2016 74.40 74.83 74.34 74.83 14,110 +0.49(+0.66%)
Nov 09, 2016 74.38 74.38 73.79 74.34 4,550 -0.04(-0.05%)
Nov 08, 2016 74.16 74.41 73.97 74.38 42,553 +0.51(+0.69%)
Nov 07, 2016 73.86 74.15 73.83 73.87 3,490 +0.01(+0.01%)
Nov 04, 2016 74.02 74.12 73.86 73.86 13,239 -0.34(-0.46%)
Nov 03, 2016 74.20 74.20 73.87 74.20 13,084 +0.16(+0.21%)
Nov 02, 2016 74.33 74.42 73.93 74.04 3,968 +0.00(+0.01%)
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.