Skip to main content

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

76.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 75.48 75.50 75.23 75.37 12,186 -0.01(-0.01%)
Dec 28, 2023 75.58 75.58 75.35 75.38 5,994 +0.14(+0.19%)
Dec 27, 2023 75.27 75.41 75.19 75.24 8,943 +0.02(+0.03%)
Dec 26, 2023 75.33 75.34 75.15 75.22 16,458 -0.08(-0.10%)
Dec 22, 2023 75.34 75.40 75.21 75.30 14,095 +0.00(+0.01%)
Dec 21, 2023 75.13 75.29 74.94 75.29 39,644 +0.20(+0.27%)
Dec 20, 2023 75.22 75.34 74.97 75.09 20,431 -0.42(-0.56%)
Dec 19, 2023 75.86 75.86 75.51 75.51 82,478 -0.12(-0.17%)
Dec 18, 2023 75.91 75.93 75.55 75.63 28,133 -0.03(-0.04%)
Dec 15, 2023 75.89 75.89 75.58 75.67 31,442 -0.23(-0.31%)
Dec 14, 2023 76.23 76.23 75.88 75.90 12,699 -0.01(-0.01%)
Dec 13, 2023 75.83 76.15 75.79 75.91 33,152 +0.11(+0.14%)
Dec 12, 2023 75.56 75.88 75.56 75.80 24,325 +0.19(+0.26%)
Dec 11, 2023 75.50 75.70 75.50 75.61 10,073 -0.00(-0.01%)
Dec 08, 2023 75.54 75.70 75.53 75.61 21,880 +0.21(+0.28%)
Dec 07, 2023 75.37 75.48 75.21 75.40 8,061 +0.09(+0.12%)
Dec 06, 2023 75.42 75.49 75.24 75.31 16,532 -0.14(-0.19%)
Dec 05, 2023 75.44 75.50 75.39 75.45 16,954 -0.15(-0.20%)
Dec 04, 2023 75.65 75.78 75.54 75.60 58,985 -0.05(-0.07%)
Dec 01, 2023 75.61 75.68 75.59 75.65 5,787 -0.36(-0.47%)
Nov 30, 2023 75.92 76.04 75.92 76.01 46,715 +0.14(+0.18%)
Nov 29, 2023 75.92 75.92 75.76 75.87 69,921 +0.25(+0.33%)
Nov 28, 2023 75.63 75.63 75.46 75.62 16,175 +0.00(+0.00%)
Nov 27, 2023 75.71 75.71 75.48 75.62 7,913 +0.03(+0.04%)
Nov 24, 2023 75.56 75.66 75.55 75.59 2,766 +0.17(+0.23%)
Nov 22, 2023 75.38 75.53 75.28 75.42 14,197 +0.25(+0.33%)
Nov 21, 2023 75.04 75.26 75.04 75.17 6,529 +0.08(+0.11%)
Nov 20, 2023 75.02 75.21 75.00 75.09 20,008 +0.11(+0.15%)
Nov 17, 2023 74.94 75.00 74.94 74.98 7,538 +0.15(+0.20%)
Nov 16, 2023 74.73 74.83 74.56 74.83 13,590 +0.20(+0.27%)
Nov 15, 2023 74.58 74.66 74.53 74.63 7,401 +0.14(+0.19%)
Nov 14, 2023 74.60 74.64 74.48 74.48 13,463 +0.08(+0.11%)
Nov 13, 2023 74.47 74.53 74.40 74.40 67,231 -0.02(-0.03%)
Nov 10, 2023 74.17 74.49 74.17 74.42 7,913 +0.22(+0.30%)
Nov 09, 2023 73.94 74.22 73.94 74.20 20,684 +0.12(+0.16%)
Nov 08, 2023 74.01 74.13 73.91 74.08 177,521 +0.08(+0.11%)
Nov 07, 2023 73.95 74.00 73.90 74.00 8,070 +0.02(+0.03%)
Nov 06, 2023 74.16 74.16 73.86 73.98 5,184 +0.02(+0.02%)
Nov 03, 2023 74.08 74.21 73.90 73.97 6,543 -0.19(-0.26%)
Nov 02, 2023 73.91 74.20 73.75 74.16 47,786 +0.42(+0.57%)
Nov 01, 2023 73.75 73.99 73.57 73.74 10,818 -0.22(-0.30%)
Oct 31, 2023 73.96 74.11 73.88 73.96 7,551 +0.06(+0.07%)
Oct 30, 2023 74.02 74.11 73.83 73.90 6,542 +0.03(+0.05%)
Oct 27, 2023 73.99 74.15 73.85 73.87 10,899 -0.03(-0.04%)
Oct 26, 2023 74.16 74.20 73.51 73.90 70,600 -0.14(-0.19%)
Oct 25, 2023 74.14 74.16 73.95 74.04 7,683 +0.08(+0.11%)
Oct 24, 2023 73.88 74.00 73.88 73.96 5,525 +0.15(+0.21%)
Oct 23, 2023 73.80 73.90 73.65 73.81 8,428 +0.19(+0.26%)
Oct 20, 2023 73.67 73.73 73.56 73.62 7,691 -0.19(-0.25%)
Oct 19, 2023 73.95 73.95 73.67 73.81 67,855 -0.02(-0.03%)
Oct 18, 2023 74.05 74.05 73.68 73.83 11,612 -0.03(-0.04%)
Oct 17, 2023 73.90 74.04 73.81 73.86 9,083 -0.12(-0.17%)
Oct 16, 2023 74.05 74.16 73.93 73.98 8,556 +0.18(+0.24%)
Oct 13, 2023 73.83 73.89 73.74 73.80 168,496 -0.12(-0.16%)
Oct 12, 2023 73.88 74.02 73.77 73.92 3,578 +0.13(+0.17%)
Oct 11, 2023 74.03 74.03 73.73 73.79 8,406 -0.21(-0.28%)
Oct 10, 2023 74.01 74.02 73.87 74.00 8,031 -0.03(-0.03%)
Oct 09, 2023 74.08 74.32 73.57 74.03 6,275 +0.19(+0.25%)
Oct 06, 2023 73.66 73.90 73.59 73.84 11,522 +0.30(+0.41%)
Oct 05, 2023 73.80 73.80 73.39 73.55 7,174 -0.05(-0.07%)
Oct 04, 2023 73.53 73.61 73.41 73.59 7,089 +0.12(+0.17%)
Oct 03, 2023 73.68 73.69 73.47 73.47 7,972 +0.00(+0.00%)
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.