IGHG - ProShares Investment Grade—Intr Rt Hdgd

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201875.5475.5875.2575.3575.3510,557
Sep 20, 201875.1875.6075.1175.5275.5228,800
Sep 19, 201875.0275.4475.0075.3075.3019,600
Sep 18, 201874.9675.2574.9675.1675.1622,200
Sep 17, 201875.0875.2574.9274.9874.9820,200
Sep 14, 201874.8875.2374.5975.2375.2383,100
Sep 13, 201874.8375.0574.6275.0575.0544,000
Sep 12, 201874.9074.9574.5274.8874.88100,000
Sep 11, 201874.5574.8374.3974.8374.8343,400
Sep 10, 201874.4374.6074.2374.5174.5133,400
Sep 07, 201874.3874.6271.4274.3574.35138,800
Sep 06, 201874.2474.4074.1874.3674.3665,300
Sep 05, 201873.9574.5373.5874.2174.21156,600
Sep 04, 201874.4074.5874.0474.2274.2297,500
Sep 04, 20180.257 Dividend
Aug 31, 201874.8574.9374.5874.6674.4058,000
Aug 30, 201874.8374.9674.7574.9674.7020,200
Aug 29, 201874.9575.0074.8874.9974.7321,100
Aug 28, 201874.8875.0074.8574.8574.5919,500
Aug 27, 201874.8174.9774.8074.8674.6020,500
Aug 24, 201874.9975.0074.7374.8374.5726,800
Aug 23, 201874.8574.9874.7874.8574.5913,500
Aug 22, 201875.0475.0574.7674.8474.5822,500
Aug 21, 201874.9575.0274.8374.8974.6314,400
Aug 20, 201874.9075.2074.8374.9174.6517,500
Aug 17, 201874.8475.3074.8074.9774.7127,400
Aug 16, 201874.7475.4574.4775.0074.7476,600
Aug 15, 201874.7175.0074.5274.6274.3629,200
Aug 14, 201874.8574.9974.5474.9974.7323,000
Aug 13, 201874.8975.1274.5274.8374.5750,000
Aug 10, 201875.0575.2574.5674.8374.5735,300
Aug 09, 201875.3575.5375.0975.3675.1029,600
Aug 08, 201875.4675.7574.9275.5175.2534,300
Aug 07, 201875.6075.6375.2275.5875.3223,000
Aug 06, 201875.3275.5975.0475.3575.0931,300
Aug 03, 201875.3675.4975.0175.4975.2378,900
Aug 02, 201875.2875.5275.1075.3075.0471,500
Aug 01, 201875.4475.5375.2575.5175.2525,700
Aug 01, 20180.234 Dividend
Jul 31, 201875.5875.6175.2175.4474.9549,400
Jul 30, 201875.3075.5075.1775.4674.9727,000
Jul 27, 201875.1675.5074.6074.6074.1140,800
Jul 26, 201875.0975.4274.7875.2274.7334,500
Jul 25, 201874.8275.4474.6075.0774.5825,800
Jul 24, 201874.5875.1574.5075.1574.6636,700
Jul 23, 201874.7574.8574.5574.7274.2363,700
Jul 20, 201874.6274.7374.2674.7274.23140,600
Jul 19, 201874.6074.8274.3374.6474.1587,300
Jul 18, 201874.5174.7674.2974.6574.1684,900
Jul 17, 201874.5174.6074.2974.4273.9384,700
Jul 16, 201874.3374.7574.2574.6374.1470,800
Jul 13, 201874.5575.0074.2274.5074.0154,300
Jul 12, 201874.3674.5274.1274.4773.98138,700
Jul 11, 201874.0674.4573.8274.4173.9293,800
Jul 10, 201874.2274.3173.8574.3173.8241,400
Jul 09, 201873.9874.2573.7674.2073.72100,900
Jul 06, 201873.7673.9073.4673.8573.3755,000
Jul 05, 201873.7073.8773.4073.8773.39129,300
Jul 03, 201873.6073.8873.3873.8473.3690,600
Jul 02, 201873.3373.7373.3273.6073.12128,700
Jul 02, 20180.249 Dividend
Jun 29, 201873.8373.9173.5673.9173.1897,600
Jun 28, 201873.6673.9673.5073.6872.9567,700
Jun 27, 201873.6274.0973.1573.6472.9155,300
Jun 26, 201873.8773.9373.4673.9173.1879,200
Jun 25, 201873.7473.9473.5373.5372.8040,500
Jun 22, 201874.1374.1373.6073.6672.9370,900
Jun 21, 201874.0074.1472.7673.8473.1176,900
Jun 20, 201874.2074.5074.0974.3773.64127,900
Jun 19, 201874.2774.4974.0274.4273.6846,900
Jun 18, 201874.5274.6874.4474.5873.8418,600
Jun 15, 201874.6374.9174.1374.7574.01101,200
Jun 14, 201874.8774.9374.6774.7073.9653,800
Jun 13, 201874.8874.9174.6674.7273.9831,400
Jun 12, 201874.9774.9774.7474.8874.1452,700
Jun 11, 201874.9574.9974.6374.8974.1519,100
Jun 08, 201874.9575.0974.6374.9874.2413,500
Jun 07, 201874.9175.2274.5074.9074.1662,400
Jun 06, 201875.0575.1274.8674.9574.2144,900
Jun 05, 201874.8475.0074.8474.9874.2422,800
Jun 04, 201874.8074.9974.7774.8974.1526,500
Jun 01, 201875.3075.3073.3774.9074.16107,800
Jun 01, 20180.234 Dividend
May 31, 201875.2875.3074.8975.1174.1416,500
May 30, 201874.9975.5674.7675.1974.2260,000
May 29, 201875.6275.7974.9874.9974.0242,600
May 25, 201875.7176.0075.6975.6974.717,700
May 24, 201876.0576.2175.5775.7774.7922,200
May 23, 201876.1076.2175.6375.9474.9648,400
May 22, 201876.1876.2175.6975.8774.8931,700
May 21, 201876.0076.2175.9776.1075.1132,600
May 18, 201876.1476.1775.9776.0475.0540,800
May 17, 201876.2176.2175.9975.9975.0033,900
May 16, 201876.0076.2976.0076.1975.2091,900
May 15, 201876.0676.1875.9075.9975.0088,100
May 14, 201876.1076.1075.7975.8474.8615,900
May 11, 201875.7876.0675.5675.8674.8826,100
May 10, 201875.6276.1175.4475.7874.8049,000
May 09, 201875.6475.6475.4075.6074.6234,200
May 08, 201875.5575.5575.2775.4074.4235,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...