ProShares Investment Grade—Interest Rate Hedged (IGHG)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 76.99 | 77.00 | 76.80 | 76.82 | 76.82 | 48,900 |
| Apr 29, 2024 | 77.00 | 77.03 | 76.85 | 76.91 | 76.91 | 24,200 |
| Apr 26, 2024 | 76.98 | 77.01 | 76.83 | 76.86 | 76.86 | 13,600 |
| Apr 25, 2024 | 76.70 | 76.86 | 76.63 | 76.79 | 76.79 | 12,600 |
| Apr 24, 2024 | 76.78 | 76.85 | 76.70 | 76.71 | 76.71 | 19,800 |
| Apr 23, 2024 | 76.77 | 76.95 | 76.70 | 76.73 | 76.73 | 18,200 |
| Apr 22, 2024 | 76.59 | 76.79 | 76.57 | 76.65 | 76.65 | 14,600 |
| Apr 19, 2024 | 76.68 | 76.68 | 76.43 | 76.45 | 76.45 | 17,300 |
| Apr 18, 2024 | 76.49 | 76.60 | 76.44 | 76.59 | 76.59 | 13,200 |
| Apr 17, 2024 | 76.69 | 76.71 | 76.39 | 76.49 | 76.49 | 132,100 |
| Apr 16, 2024 | 76.51 | 76.61 | 76.39 | 76.61 | 76.61 | 18,700 |
| Apr 15, 2024 | 76.90 | 76.92 | 76.41 | 76.48 | 76.48 | 17,900 |
| Apr 12, 2024 | 76.78 | 76.78 | 76.56 | 76.75 | 76.75 | 7,000 |
| Apr 11, 2024 | 77.04 | 77.04 | 76.52 | 76.88 | 76.88 | 17,500 |
| Apr 10, 2024 | 76.75 | 76.95 | 76.71 | 76.86 | 76.86 | 23,400 |
| Apr 09, 2024 | 76.77 | 76.87 | 76.67 | 76.81 | 76.81 | 27,600 |
| Apr 08, 2024 | 76.82 | 76.91 | 76.66 | 76.66 | 76.66 | 14,700 |
| Apr 05, 2024 | 76.51 | 76.64 | 76.50 | 76.64 | 76.64 | 17,100 |
| Apr 04, 2024 | 76.63 | 76.64 | 76.20 | 76.34 | 76.34 | 48,600 |
| Apr 03, 2024 | 76.50 | 76.72 | 76.50 | 76.59 | 76.59 | 14,900 |
| Apr 02, 2024 | 76.25 | 76.58 | 76.20 | 76.40 | 76.40 | 21,200 |
| Apr 01, 2024 | 76.20 | 76.43 | 76.20 | 76.33 | 76.33 | 8,200 |
| Apr 01, 2024 | 0.33 Dividend | |||||
| Mar 28, 2024 | 76.48 | 76.68 | 76.46 | 76.51 | 76.18 | 6,100 |
| Mar 27, 2024 | 76.27 | 76.51 | 76.27 | 76.49 | 76.16 | 13,900 |
| Mar 26, 2024 | 76.64 | 76.64 | 76.33 | 76.40 | 76.07 | 23,300 |
| Mar 25, 2024 | 76.72 | 76.72 | 76.35 | 76.52 | 76.19 | 10,200 |
| Mar 22, 2024 | 76.67 | 76.71 | 76.52 | 76.60 | 76.27 | 9,100 |
| Mar 21, 2024 | 76.86 | 76.89 | 76.61 | 76.73 | 76.40 | 12,500 |
| Mar 20, 2024 | 76.71 | 76.83 | 76.38 | 76.69 | 76.36 | 15,700 |
| Mar 19, 2024 | 76.62 | 76.79 | 76.53 | 76.64 | 76.31 | 31,000 |
| Mar 18, 2024 | 76.67 | 76.76 | 76.56 | 76.65 | 76.32 | 19,900 |
| Mar 15, 2024 | 76.55 | 76.61 | 76.39 | 76.51 | 76.18 | 17,100 |
| Mar 14, 2024 | 76.31 | 76.50 | 76.23 | 76.46 | 76.13 | 20,500 |
| Mar 13, 2024 | 76.20 | 76.46 | 76.20 | 76.26 | 75.93 | 19,600 |
| Mar 12, 2024 | 76.15 | 76.21 | 75.96 | 76.08 | 75.75 | 19,000 |
| Mar 11, 2024 | 75.77 | 76.04 | 75.77 | 75.97 | 75.64 | 9,200 |
| Mar 08, 2024 | 76.11 | 76.11 | 75.83 | 75.83 | 75.50 | 35,500 |
| Mar 07, 2024 | 75.63 | 75.85 | 75.63 | 75.85 | 75.52 | 13,900 |
| Mar 06, 2024 | 75.82 | 75.89 | 75.60 | 75.60 | 75.27 | 20,200 |
| Mar 05, 2024 | 75.80 | 75.80 | 75.59 | 75.60 | 75.27 | 36,600 |
| Mar 04, 2024 | 75.96 | 76.03 | 75.82 | 75.89 | 75.56 | 5,200 |
| Mar 01, 2024 | 75.97 | 75.97 | 75.73 | 75.78 | 75.45 | 12,400 |
| Mar 01, 2024 | 0.338 Dividend | |||||
| Feb 29, 2024 | 76.35 | 76.36 | 75.97 | 76.02 | 75.36 | 33,800 |
| Feb 28, 2024 | 76.54 | 76.54 | 76.15 | 76.17 | 75.50 | 30,600 |
| Feb 27, 2024 | 76.33 | 76.61 | 76.33 | 76.42 | 75.75 | 93,600 |
| Feb 26, 2024 | 76.48 | 76.48 | 76.22 | 76.26 | 75.59 | 8,900 |
| Feb 23, 2024 | 76.82 | 76.82 | 76.33 | 76.57 | 75.90 | 35,600 |
| Feb 22, 2024 | 76.95 | 76.95 | 76.52 | 76.61 | 75.94 | 11,600 |
| Feb 21, 2024 | 76.56 | 76.83 | 76.40 | 76.83 | 76.16 | 43,800 |
| Feb 20, 2024 | 76.45 | 76.71 | 76.34 | 76.66 | 75.99 | 14,600 |
| Feb 16, 2024 | 76.43 | 76.46 | 76.20 | 76.35 | 75.68 | 11,100 |
| Feb 15, 2024 | 76.22 | 76.26 | 76.05 | 76.23 | 75.56 | 25,500 |
| Feb 14, 2024 | 76.27 | 76.27 | 76.02 | 76.18 | 75.51 | 5,200 |
| Feb 13, 2024 | 75.82 | 76.24 | 75.82 | 75.95 | 75.29 | 25,700 |
| Feb 12, 2024 | 76.08 | 76.16 | 75.95 | 76.03 | 75.37 | 11,200 |
| Feb 09, 2024 | 76.03 | 76.21 | 75.98 | 75.98 | 75.32 | 24,800 |
| Feb 08, 2024 | 76.36 | 76.36 | 75.95 | 75.95 | 75.29 | 17,300 |
| Feb 07, 2024 | 76.13 | 76.35 | 76.07 | 76.29 | 75.62 | 9,700 |
| Feb 06, 2024 | 76.36 | 76.43 | 76.22 | 76.35 | 75.68 | 27,800 |
| Feb 05, 2024 | 76.45 | 76.45 | 76.09 | 76.34 | 75.67 | 13,800 |
| Feb 02, 2024 | 76.03 | 76.20 | 75.87 | 76.14 | 75.47 | 18,400 |
| Feb 01, 2024 | 76.11 | 76.11 | 75.62 | 75.77 | 75.11 | 10,300 |
| Feb 01, 2024 | 0.291 Dividend | |||||
| Jan 31, 2024 | 76.46 | 76.54 | 76.16 | 76.16 | 75.21 | 103,000 |
| Jan 30, 2024 | 76.50 | 76.72 | 76.47 | 76.52 | 75.56 | 27,800 |
| Jan 29, 2024 | 76.86 | 76.90 | 76.55 | 76.57 | 75.61 | 15,800 |
| Jan 26, 2024 | 76.98 | 77.03 | 76.82 | 76.82 | 75.86 | 11,700 |
| Jan 25, 2024 | 77.35 | 77.35 | 76.63 | 77.06 | 76.09 | 45,600 |
| Jan 24, 2024 | 76.69 | 76.90 | 76.54 | 76.59 | 75.63 | 38,100 |
| Jan 23, 2024 | 76.63 | 76.63 | 76.32 | 76.47 | 75.51 | 82,400 |
| Jan 22, 2024 | 76.53 | 76.56 | 76.37 | 76.40 | 75.44 | 16,300 |
| Jan 19, 2024 | 76.44 | 76.67 | 76.42 | 76.65 | 75.69 | 10,100 |
| Jan 18, 2024 | 76.55 | 76.61 | 76.34 | 76.52 | 75.56 | 8,300 |
| Jan 17, 2024 | 76.10 | 76.41 | 75.94 | 76.40 | 75.44 | 11,500 |
| Jan 16, 2024 | 76.06 | 76.28 | 76.05 | 76.15 | 75.20 | 20,300 |
| Jan 12, 2024 | 76.29 | 76.29 | 76.00 | 76.12 | 75.17 | 55,200 |
| Jan 11, 2024 | 75.85 | 76.11 | 75.71 | 75.93 | 74.98 | 15,400 |
| Jan 10, 2024 | 75.75 | 75.98 | 75.75 | 75.77 | 74.82 | 18,400 |
| Jan 09, 2024 | 75.65 | 75.81 | 75.28 | 75.68 | 74.73 | 13,200 |
| Jan 08, 2024 | 75.19 | 75.61 | 72.75 | 75.53 | 74.58 | 19,700 |
| Jan 05, 2024 | 75.26 | 75.42 | 75.05 | 75.15 | 74.21 | 12,200 |
| Jan 04, 2024 | 75.05 | 75.08 | 74.98 | 75.05 | 74.11 | 7,100 |
| Jan 03, 2024 | 74.93 | 75.02 | 74.72 | 74.86 | 73.92 | 8,000 |
| Jan 02, 2024 | 75.25 | 75.25 | 75.06 | 75.07 | 74.13 | 17,300 |
| Dec 29, 2023 | 75.48 | 75.50 | 75.23 | 75.37 | 74.43 | 12,200 |
| Dec 28, 2023 | 75.58 | 75.58 | 75.35 | 75.38 | 74.44 | 6,000 |
| Dec 27, 2023 | 75.27 | 75.41 | 75.19 | 75.24 | 74.30 | 8,900 |
| Dec 26, 2023 | 75.33 | 75.34 | 75.15 | 75.22 | 74.28 | 16,500 |
| Dec 22, 2023 | 75.34 | 75.40 | 75.21 | 75.30 | 74.36 | 14,100 |
| Dec 21, 2023 | 75.13 | 75.29 | 74.94 | 75.29 | 74.35 | 39,600 |
| Dec 20, 2023 | 75.22 | 75.34 | 74.97 | 75.09 | 74.15 | 20,400 |
| Dec 20, 2023 | 0.327 Dividend | |||||
| Dec 19, 2023 | 75.86 | 75.86 | 75.51 | 75.51 | 74.24 | 82,500 |
| Dec 18, 2023 | 75.91 | 75.93 | 75.55 | 75.63 | 74.36 | 28,100 |
| Dec 15, 2023 | 75.89 | 75.89 | 75.58 | 75.67 | 74.40 | 31,400 |
| Dec 14, 2023 | 76.23 | 76.23 | 75.88 | 75.90 | 74.62 | 12,700 |
| Dec 13, 2023 | 75.83 | 76.15 | 75.79 | 75.91 | 74.63 | 33,200 |
| Dec 12, 2023 | 75.56 | 75.88 | 75.56 | 75.80 | 74.53 | 24,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.