IGHG - ProShares Investment Grade—Intr Rt Hdgd

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201973.4273.7073.4273.5673.5691,600
Feb 14, 201973.4673.5273.1573.4473.4433,100
Feb 13, 201973.5273.7473.3473.6473.64107,500
Feb 12, 201973.6773.7273.4373.6073.6040,700
Feb 11, 201973.4873.5673.3073.5573.5543,900
Feb 08, 201973.4773.6273.2173.6273.6218,900
Feb 07, 201973.5773.5973.2973.3673.3626,200
Feb 06, 201973.7873.8373.6273.6773.6729,600
Feb 05, 201973.7274.0073.7073.9173.9151,800
Feb 04, 201973.5273.7673.5273.7673.7683,000
Feb 01, 201973.4273.6873.3573.6873.6833,800
Feb 01, 20190.211 Dividend
Jan 31, 201973.2173.7173.2173.6373.4230,700
Jan 30, 201973.2473.5673.1273.3373.1255,400
Jan 29, 201973.0573.2773.0173.0972.8821,700
Jan 28, 201973.1073.4572.8373.1172.9027,700
Jan 25, 201973.0673.2672.6673.2473.0330,300
Jan 24, 201972.9173.1472.8673.0572.8418,100
Jan 23, 201972.5973.1672.5973.0672.8524,300
Jan 22, 201973.0573.0572.6472.6772.4648,900
Jan 18, 201972.3173.1772.3173.1772.9640,900
Jan 17, 201972.1172.4772.1172.1371.9242,200
Jan 16, 201972.0072.2872.0072.2472.0372,300
Jan 15, 201971.7272.0871.6872.0871.87932,300
Jan 14, 201971.9571.9571.4871.8171.6055,300
Jan 11, 201971.6872.0071.6871.9071.6933,600
Jan 10, 201971.7671.9971.6271.9971.7821,300
Jan 09, 201971.6072.1971.6072.1971.9830,200
Jan 08, 201971.7171.9471.2171.6671.4547,600
Jan 07, 201970.7971.3770.7971.3771.1750,400
Jan 04, 201970.7371.0270.7171.0270.8269,000
Jan 03, 201971.0571.0570.2970.3270.1287,900
Jan 02, 201970.7571.0770.7571.0270.8234,800
Dec 31, 201871.0371.3070.8671.1370.93215,700
Dec 28, 201871.0371.2370.6771.2371.03182,800
Dec 27, 201870.8871.2370.7071.1970.99178,100
Dec 26, 201871.1171.1870.7871.1070.9072,500
Dec 26, 20180.304 Dividend
Dec 24, 201871.5171.7271.1171.2070.6962,000
Dec 21, 201871.6272.0071.1871.7271.21150,600
Dec 20, 201871.7671.9471.5371.8671.35105,100
Dec 19, 201872.4572.5471.9271.9371.4239,500
Dec 18, 201872.2672.7872.2672.7872.2650,200
Dec 17, 201872.1572.4872.1072.3371.81100,800
Dec 14, 201872.2772.7271.8572.4571.93137,200
Dec 13, 201872.2172.7571.2072.7272.2058,600
Dec 12, 201872.0872.5971.4672.3271.8097,600
Dec 11, 201872.6372.6970.7672.0571.54117,300
Dec 10, 201871.8571.9871.4571.9871.47132,600
Dec 07, 201871.9072.1070.0971.7571.24107,100
Dec 06, 201871.9472.0070.6771.9971.48162,600
Dec 04, 201872.5472.7571.8472.1271.6181,400
Dec 03, 201872.7073.0071.5172.4771.9594,200
Dec 03, 20180.276 Dividend
Nov 30, 201872.7673.1672.4572.7371.9471,600
Nov 29, 201873.0873.3072.6472.8672.0786,300
Nov 28, 201873.2573.3572.9173.3472.54124,500
Nov 27, 201873.3073.6472.9573.2172.4149,500
Nov 26, 201873.3173.4173.1673.2472.4443,700
Nov 23, 201873.2773.3572.9673.1172.316,600
Nov 21, 201873.2273.3773.1373.1772.3763,500
Nov 20, 201872.9973.4572.9873.1272.3219,400
Nov 19, 201873.1273.7273.0073.2272.4230,900
Nov 16, 201873.4673.5573.1873.4572.6572,700
Nov 15, 201873.4373.7173.1173.4672.6698,000
Nov 14, 201874.1074.2673.0273.8573.0578,200
Nov 13, 201874.0175.6574.0174.3073.4912,000
Nov 12, 201875.6675.6674.1574.3873.5726,300
Nov 09, 201874.6474.8774.4574.6173.8017,100
Nov 08, 201874.9175.0574.8175.0174.1917,200
Nov 07, 201874.4074.8773.7474.8674.04202,000
Nov 06, 201874.5474.5574.4574.5573.7433,100
Nov 05, 201874.1474.4674.1474.4073.5971,500
Nov 02, 201874.8874.8874.2474.4973.6822,900
Nov 01, 201874.1174.4373.9174.2473.4366,100
Nov 01, 20180.256 Dividend
Oct 31, 201874.5074.7374.1074.5773.5034,700
Oct 30, 201874.2474.5074.2174.2373.1724,000
Oct 29, 201874.3574.5074.1074.1673.1011,200
Oct 26, 201875.0175.0174.3574.3573.2927,900
Oct 25, 201874.7775.0274.4974.7273.6515,500
Oct 24, 201874.8574.8774.5074.6073.5355,300
Oct 23, 201874.6975.2274.5474.7573.6819,000
Oct 22, 201874.9875.3574.9775.0573.9850,600
Oct 19, 201875.0075.3174.1375.0473.9730,400
Oct 18, 201875.1375.5075.0775.0874.0115,700
Oct 17, 201875.1875.2974.8475.2174.1429,100
Oct 16, 201875.3875.5274.8975.1274.0532,600
Oct 15, 201875.1975.5374.8774.9073.8391,500
Oct 12, 201875.4075.6075.1475.4874.4078,300
Oct 11, 201875.2875.4275.2575.3174.2349,800
Oct 10, 201875.4875.7275.2575.4474.36114,900
Oct 09, 201875.5575.8475.5075.5174.4333,800
Oct 08, 201875.4175.7475.3575.4374.3562,300
Oct 05, 201875.6075.8575.4875.4874.40106,700
Oct 04, 201875.6075.7875.4975.7574.67115,700
Oct 03, 201875.5975.7875.4575.7674.6831,500
Oct 02, 201875.7075.9275.3575.5074.4246,500
Oct 01, 201875.4575.7775.3575.7474.6664,800
Oct 01, 20180.241 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...