ProShares Investment Grade-Interest Rate Hedged (IGHG)
BATS: IGHG · Real-Time Price · USD
78.26
-0.39 (-0.50%)
At close: Sep 2, 2025, 4:00 PM
78.26
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
IGHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 76.83 | 78.32 | 76.83 | 78.24 | - | -0.52% | 17,092 |
| Aug 29, 2025 | 78.82 | 78.82 | 78.52 | 78.65 | 78.65 | -0.05% | 5,820 |
| Aug 28, 2025 | 78.80 | 78.82 | 78.61 | 78.69 | 78.69 | -0.15% | 2,876 |
| Aug 27, 2025 | 78.91 | 78.91 | 78.75 | 78.81 | 78.81 | -0.13% | 2,949 |
| Aug 26, 2025 | 78.90 | 78.91 | 78.71 | 78.91 | 78.91 | 0.08% | 5,446 |
| Aug 25, 2025 | 79.04 | 79.04 | 78.80 | 78.85 | 78.85 | -0.06% | 4,110 |
| Aug 22, 2025 | 78.65 | 78.92 | 78.58 | 78.89 | 78.89 | 0.32% | 6,020 |
| Aug 21, 2025 | 78.67 | 78.77 | 78.64 | 78.64 | 78.64 | -0.10% | 6,179 |
| Aug 20, 2025 | 78.94 | 78.94 | 78.69 | 78.72 | 78.72 | -0.16% | 6,441 |
| Aug 19, 2025 | 78.90 | 78.90 | 78.77 | 78.84 | 78.84 | -0.14% | 6,952 |
| Aug 18, 2025 | 79.00 | 79.04 | 78.91 | 78.95 | 78.95 | -0.06% | 4,708 |
| Aug 15, 2025 | 78.85 | 79.04 | 78.85 | 79.00 | 79.00 | 0.28% | 3,138 |
| Aug 14, 2025 | 78.63 | 78.82 | 78.63 | 78.78 | 78.78 | 0.09% | 5,875 |
| Aug 13, 2025 | 78.87 | 78.87 | 78.58 | 78.71 | 78.71 | 0.21% | 7,485 |
| Aug 12, 2025 | 78.50 | 78.60 | 78.40 | 78.55 | 78.55 | 0.28% | 15,281 |
| Aug 11, 2025 | 78.46 | 78.46 | 78.23 | 78.33 | 78.33 | 0.01% | 8,393 |
| Aug 8, 2025 | 78.36 | 78.40 | 78.27 | 78.32 | 78.32 | -0.03% | 6,127 |
| Aug 7, 2025 | 78.49 | 78.49 | 78.25 | 78.34 | 78.34 | 0.10% | 5,633 |
| Aug 6, 2025 | 78.29 | 78.37 | 78.10 | 78.26 | 78.26 | 0.20% | 4,448 |
| Aug 5, 2025 | 78.54 | 78.54 | 78.04 | 78.11 | 78.11 | -0.03% | 5,253 |
| Aug 4, 2025 | 78.05 | 78.25 | 78.05 | 78.13 | 78.13 | 0.08% | 9,682 |
| Aug 1, 2025 | 77.90 | 78.10 | 77.89 | 78.07 | 78.07 | -0.64% | 14,924 |
| Jul 31, 2025 | 78.87 | 78.87 | 78.58 | 78.58 | 78.22 | -0.13% | 5,396 |
| Jul 30, 2025 | 78.46 | 78.90 | 78.46 | 78.68 | 78.32 | 0.13% | 9,225 |
| Jul 29, 2025 | 78.73 | 78.75 | 78.57 | 78.57 | 78.22 | -0.17% | 6,572 |
| Jul 28, 2025 | 78.95 | 78.95 | 78.66 | 78.70 | 78.35 | 0.05% | 5,029 |
| Jul 25, 2025 | 78.90 | 78.90 | 78.66 | 78.66 | 78.31 | -0.06% | 8,560 |
| Jul 24, 2025 | 78.88 | 78.88 | 78.14 | 78.71 | 78.36 | 0.03% | 8,645 |
| Jul 23, 2025 | 78.36 | 78.69 | 78.36 | 78.69 | 78.33 | 0.44% | 117,617 |
| Jul 22, 2025 | 78.77 | 78.77 | 78.34 | 78.34 | 77.99 | -0.32% | 10,285 |
| Jul 21, 2025 | 78.55 | 78.68 | 78.45 | 78.59 | 78.24 | 0.05% | 11,666 |
| Jul 18, 2025 | 78.62 | 78.68 | 78.52 | 78.55 | 78.20 | -0.08% | 7,752 |
| Jul 17, 2025 | 78.41 | 78.69 | 78.41 | 78.62 | 78.26 | 0.23% | 8,292 |
| Jul 16, 2025 | 78.37 | 78.57 | 78.37 | 78.43 | 78.08 | 0.04% | 6,757 |
| Jul 15, 2025 | 78.30 | 78.49 | 78.16 | 78.40 | 78.05 | 0.10% | 5,838 |
| Jul 14, 2025 | 78.24 | 78.38 | 78.24 | 78.32 | 77.97 | 0.07% | 6,018 |
| Jul 11, 2025 | 78.02 | 78.30 | 78.02 | 78.27 | 77.91 | 0.10% | 6,283 |
| Jul 10, 2025 | 78.16 | 78.30 | 78.14 | 78.19 | 77.84 | -0.12% | 5,805 |
| Jul 9, 2025 | 78.45 | 78.45 | 78.01 | 78.28 | 77.93 | -0.09% | 15,293 |
| Jul 8, 2025 | 78.58 | 78.60 | 78.30 | 78.35 | 78.00 | -0.01% | 10,709 |
| Jul 7, 2025 | 78.25 | 78.36 | 78.25 | 78.36 | 78.01 | -0.24% | 5,627 |
| Jul 3, 2025 | 78.45 | 78.56 | 78.32 | 78.55 | 78.20 | 0.32% | 13,058 |
| Jul 2, 2025 | 78.22 | 78.40 | 78.10 | 78.30 | 77.95 | 0.32% | 7,095 |
| Jul 1, 2025 | 77.94 | 78.11 | 77.92 | 78.05 | 77.70 | -0.39% | 3,306 |
| Jun 30, 2025 | 78.25 | 78.37 | 78.17 | 78.35 | 77.66 | 0.56% | 7,070 |
| Jun 27, 2025 | 77.92 | 78.25 | 77.90 | 77.91 | 77.22 | 0.01% | 5,615 |
| Jun 26, 2025 | 77.91 | 77.91 | 77.78 | 77.91 | 77.22 | -0.01% | 7,129 |
| Jun 25, 2025 | 78.18 | 78.18 | 77.91 | 77.91 | 77.22 | -0.13% | 3,966 |
| Jun 24, 2025 | 77.79 | 78.12 | 77.79 | 78.01 | 77.32 | 0.09% | 16,324 |
| Jun 23, 2025 | 77.71 | 78.00 | 77.71 | 77.94 | 77.25 | -0.05% | 4,629 |