ProShares Investment Grade-Interest Rate Hedged (IGHG)
BATS: IGHG · Real-Time Price · USD
78.31
+0.36 (0.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
IGHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 77.60 | 78.37 | 77.60 | 78.31 | 78.31 | 0.46% | 12,826 |
| Dec 19, 2024 | 77.76 | 78.37 | 77.76 | 77.95 | 77.95 | -0.08% | 84,759 |
| Dec 18, 2024 | 78.58 | 78.59 | 77.99 | 78.01 | 78.01 | -0.28% | 9,172 |
| Dec 17, 2024 | 78.30 | 78.50 | 78.09 | 78.23 | 78.23 | -0.07% | 11,524 |
| Dec 16, 2024 | 78.63 | 78.64 | 78.22 | 78.29 | 78.29 | 0.23% | 7,717 |
| Dec 13, 2024 | 78.51 | 78.53 | 77.89 | 78.11 | 78.11 | -0.07% | 16,550 |
| Dec 12, 2024 | 78.21 | 78.29 | 77.96 | 78.16 | 78.16 | 0.01% | 12,475 |
| Dec 11, 2024 | 78.14 | 78.35 | 78.12 | 78.16 | 78.16 | 0.35% | 8,207 |
| Dec 10, 2024 | 78.25 | 78.64 | 77.69 | 77.88 | 77.88 | 0.14% | 30,816 |
| Dec 9, 2024 | 78.08 | 78.08 | 77.46 | 77.77 | 77.77 | -0.04% | 6,824 |
| Dec 6, 2024 | 77.99 | 78.02 | 77.55 | 77.80 | 77.80 | 0.23% | 11,966 |
| Dec 5, 2024 | 78.01 | 78.01 | 77.62 | 77.62 | 77.62 | 0.01% | 5,721 |
| Dec 4, 2024 | 78.49 | 78.49 | 77.40 | 77.61 | 77.61 | -0.19% | 9,236 |
| Dec 3, 2024 | 77.74 | 77.79 | 77.71 | 77.76 | 77.76 | 0.18% | 10,460 |
| Dec 2, 2024 | 77.75 | 77.75 | 76.24 | 77.62 | 77.62 | -0.14% | 6,626 |
| Nov 29, 2024 | 78.07 | 78.07 | 77.64 | 77.73 | 77.40 | -0.03% | 2,701 |
| Nov 27, 2024 | 78.41 | 78.41 | 77.36 | 77.75 | 77.42 | 0.16% | 7,238 |
| Nov 26, 2024 | 79.05 | 79.05 | 77.45 | 77.63 | 77.30 | -0.27% | 7,767 |
| Nov 25, 2024 | 78.34 | 78.34 | 77.84 | 77.84 | 77.51 | -0.17% | 5,332 |
| Nov 22, 2024 | 78.24 | 78.27 | 77.68 | 77.97 | 77.64 | 0.10% | 9,155 |
| Nov 21, 2024 | 77.92 | 78.61 | 77.63 | 77.89 | 77.56 | -0.40% | 8,393 |
| Nov 20, 2024 | 78.31 | 78.31 | 77.62 | 78.20 | 77.87 | 0.70% | 6,573 |
| Nov 19, 2024 | 78.23 | 78.25 | 77.64 | 77.66 | 77.33 | -0.70% | 13,817 |
| Nov 18, 2024 | 77.86 | 78.39 | 77.86 | 78.21 | 77.88 | 0.42% | 33,683 |
| Nov 15, 2024 | 78.18 | 78.18 | 77.86 | 77.88 | 77.55 | - | 25,049 |
| Nov 14, 2024 | 78.03 | 78.20 | 77.61 | 77.88 | 77.55 | -0.31% | 14,041 |
| Nov 13, 2024 | 78.05 | 78.37 | 77.76 | 78.12 | 77.79 | -0.24% | 33,512 |
| Nov 12, 2024 | 78.10 | 78.42 | 78.10 | 78.31 | 77.98 | 0.27% | 22,521 |
| Nov 11, 2024 | 78.10 | 78.25 | 77.54 | 78.10 | 77.77 | -0.19% | 7,274 |
| Nov 8, 2024 | 78.25 | 78.25 | 77.57 | 78.25 | 77.92 | - | 8,370 |
| Nov 7, 2024 | 78.34 | 78.34 | 77.83 | 78.25 | 77.92 | 0.41% | 60,248 |
| Nov 6, 2024 | 77.64 | 78.27 | 77.64 | 77.93 | 77.60 | 0.84% | 4,227 |
| Nov 5, 2024 | 77.42 | 77.78 | 77.28 | 77.28 | 76.95 | -0.20% | 57,130 |
| Nov 4, 2024 | 77.64 | 77.65 | 77.23 | 77.44 | 77.11 | 0.12% | 15,092 |
| Nov 1, 2024 | 77.26 | 77.41 | 77.02 | 77.34 | 77.01 | - | 7,736 |
| Oct 31, 2024 | 77.65 | 77.94 | 77.31 | 77.34 | 76.69 | -0.44% | 10,651 |
| Oct 30, 2024 | 77.65 | 77.99 | 77.65 | 77.68 | 77.03 | -0.10% | 4,750 |
| Oct 29, 2024 | 77.62 | 78.16 | 77.62 | 77.76 | 77.10 | 0.14% | 8,063 |
| Oct 28, 2024 | 77.35 | 78.10 | 77.35 | 77.65 | 77.00 | -0.38% | 16,500 |
| Oct 25, 2024 | 78.42 | 78.42 | 77.58 | 77.95 | 77.29 | 0.53% | 4,097 |
| Oct 24, 2024 | 77.97 | 77.97 | 77.25 | 77.54 | 76.89 | 0.37% | 5,946 |
| Oct 23, 2024 | 77.87 | 77.87 | 77.26 | 77.26 | 76.61 | -0.99% | 20,031 |
| Oct 22, 2024 | 77.60 | 78.03 | 77.60 | 78.03 | 77.37 | 0.30% | 11,061 |
| Oct 21, 2024 | 77.80 | 77.80 | 77.65 | 77.80 | 77.14 | -0.04% | 6,495 |
| Oct 18, 2024 | 78.10 | 78.10 | 77.69 | 77.83 | 77.17 | -0.42% | 4,994 |
| Oct 17, 2024 | 78.20 | 78.20 | 77.72 | 78.16 | 77.50 | 0.28% | 8,706 |
| Oct 16, 2024 | 78.02 | 78.02 | 77.68 | 77.94 | 77.28 | 0.32% | 5,906 |
| Oct 15, 2024 | 77.88 | 77.88 | 77.68 | 77.69 | 77.04 | -0.11% | 5,579 |
| Oct 14, 2024 | 77.80 | 77.89 | 77.52 | 77.78 | 77.12 | -0.03% | 7,865 |
| Oct 11, 2024 | 77.68 | 77.88 | 77.50 | 77.80 | 77.14 | 0.28% | 7,298 |
| Oct 10, 2024 | 77.61 | 77.78 | 77.33 | 77.58 | 76.93 | 0.09% | 11,491 |
| Oct 9, 2024 | 77.69 | 77.69 | 77.21 | 77.51 | 76.86 | -0.05% | 13,460 |
| Oct 8, 2024 | 77.69 | 77.69 | 77.02 | 77.55 | 76.90 | 0.05% | 14,000 |
| Oct 7, 2024 | 77.69 | 77.69 | 77.15 | 77.51 | 76.86 | 0.04% | 8,036 |
| Oct 4, 2024 | 77.33 | 77.49 | 76.77 | 77.48 | 76.83 | 0.08% | 4,198 |
| Oct 3, 2024 | 77.44 | 77.44 | 76.78 | 77.42 | 76.77 | 0.81% | 6,537 |
| Oct 2, 2024 | 77.00 | 77.34 | 76.77 | 76.80 | 76.15 | -0.21% | 6,091 |
| Oct 1, 2024 | 77.03 | 77.34 | 76.67 | 76.96 | 76.31 | -0.08% | 7,007 |
| Sep 30, 2024 | 77.05 | 77.46 | 77.01 | 77.02 | 76.05 | -0.22% | 11,133 |
| Sep 27, 2024 | 77.28 | 77.28 | 77.12 | 77.19 | 76.22 | 0.30% | 3,066 |
| Sep 26, 2024 | 77.11 | 77.24 | 76.96 | 76.96 | 75.99 | 0.72% | 7,239 |
| Sep 25, 2024 | 76.99 | 77.18 | 76.26 | 76.41 | 75.45 | -1.05% | 15,939 |
| Sep 24, 2024 | 77.17 | 77.83 | 77.04 | 77.22 | 76.25 | 0.08% | 42,875 |
| Sep 23, 2024 | 77.00 | 77.21 | 76.97 | 77.16 | 76.19 | 0.05% | 10,973 |
| Sep 20, 2024 | 77.06 | 77.61 | 76.91 | 77.12 | 76.15 | 0.18% | 8,379 |
| Sep 19, 2024 | 76.91 | 77.12 | 76.90 | 76.98 | 76.01 | 0.34% | 17,440 |
| Sep 18, 2024 | 76.46 | 76.72 | 75.06 | 76.72 | 75.76 | 0.27% | 21,344 |
| Sep 17, 2024 | 76.24 | 76.51 | 76.24 | 76.51 | 75.55 | 0.39% | 23,561 |
| Sep 16, 2024 | 76.16 | 76.31 | 76.07 | 76.21 | 75.25 | -0.13% | 24,580 |
| Sep 13, 2024 | 76.13 | 76.32 | 76.13 | 76.31 | 75.35 | 0.28% | 38,029 |
| Sep 12, 2024 | 75.82 | 76.10 | 75.82 | 76.10 | 75.14 | 0.20% | 11,842 |
| Sep 11, 2024 | 75.90 | 75.96 | 75.57 | 75.95 | 75.00 | 0.03% | 33,187 |
| Sep 10, 2024 | 75.96 | 76.05 | 75.75 | 75.93 | 74.98 | -0.21% | 17,691 |
| Sep 9, 2024 | 76.10 | 76.13 | 75.90 | 76.09 | 75.13 | -0.01% | 13,290 |
| Sep 6, 2024 | 76.16 | 76.16 | 75.83 | 76.10 | 75.14 | -0.05% | 30,116 |
| Sep 5, 2024 | 75.82 | 76.81 | 75.77 | 76.14 | 75.18 | 0.42% | 169,497 |
| Sep 4, 2024 | 75.92 | 76.02 | 75.81 | 75.82 | 74.87 | -0.12% | 31,727 |
| Sep 3, 2024 | 76.11 | 76.12 | 75.75 | 75.91 | 74.96 | -1.02% | 25,029 |
| Aug 30, 2024 | 76.40 | 76.69 | 76.40 | 76.69 | 75.40 | 0.21% | 7,525 |
| Aug 29, 2024 | 76.35 | 76.55 | 76.33 | 76.53 | 75.24 | 0.07% | 7,494 |
| Aug 28, 2024 | 76.37 | 76.48 | 76.31 | 76.48 | 75.20 | -0.09% | 5,194 |
| Aug 27, 2024 | 76.51 | 76.56 | 76.33 | 76.55 | 75.26 | 0.04% | 10,880 |
| Aug 26, 2024 | 76.39 | 76.53 | 76.38 | 76.52 | 75.23 | -0.05% | 7,791 |
| Aug 23, 2024 | 76.41 | 76.56 | 76.28 | 76.56 | 75.27 | 0.28% | 18,480 |
| Aug 22, 2024 | 76.48 | 76.48 | 76.14 | 76.35 | 75.07 | 0.14% | 32,837 |
| Aug 21, 2024 | 76.14 | 76.24 | 76.08 | 76.24 | 74.96 | 0.24% | 32,070 |
| Aug 20, 2024 | 76.21 | 76.21 | 75.93 | 76.06 | 74.78 | -0.22% | 6,887 |
| Aug 19, 2024 | 76.20 | 76.26 | 76.02 | 76.23 | 74.95 | 0.14% | 21,960 |
| Aug 16, 2024 | 75.99 | 76.17 | 75.99 | 76.12 | 74.84 | 0.01% | 9,596 |
| Aug 15, 2024 | 75.80 | 76.12 | 75.80 | 76.11 | 74.83 | 0.53% | 11,180 |
| Aug 14, 2024 | 75.64 | 75.80 | 75.62 | 75.71 | 74.44 | 0.09% | 9,100 |
| Aug 13, 2024 | 75.36 | 75.65 | 75.35 | 75.64 | 74.37 | 0.25% | 8,833 |
| Aug 12, 2024 | 75.50 | 75.50 | 75.30 | 75.45 | 74.18 | -0.03% | 8,195 |
| Aug 9, 2024 | 75.23 | 75.48 | 75.23 | 75.47 | 74.20 | 0.09% | 22,741 |
| Aug 8, 2024 | 75.25 | 75.45 | 75.12 | 75.40 | 74.13 | 0.44% | 30,410 |
| Aug 7, 2024 | 75.15 | 75.41 | 74.97 | 75.07 | 73.81 | 0.07% | 176,362 |
| Aug 6, 2024 | 74.65 | 75.11 | 74.57 | 75.02 | 73.76 | 0.86% | 57,176 |
| Aug 5, 2024 | 74.40 | 74.77 | 70.68 | 74.38 | 73.13 | -0.80% | 66,234 |
| Aug 2, 2024 | 75.39 | 75.45 | 74.47 | 74.98 | 73.72 | -0.98% | 40,582 |
| Aug 1, 2024 | 75.83 | 75.89 | 75.52 | 75.72 | 74.45 | -0.80% | 69,907 |