Guggenheim International Multi-Asset Income Index ETF Historical Stock Prices

(ETF)
HGI 
$16.6
*  
0.035
0.21%
Get HGI Alerts
*Delayed - data as of Jun. 23, 2017  -  Find a broker to begin trading HGI now


Community Rating:
View:    HGI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2017 TO 22-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 16.60 16.51 16.60 3,770
06/22/2017 16.565 16.565 16.565 16.565 00
06/21/2017 16.63 16.63 16.5101 16.565 1,617
06/20/2017 16.6126 16.6432 16.6126 16.6432 1,419
06/19/2017 16.63 16.809 16.63 16.746 6,720
06/16/2017 16.7 16.75 16.65 16.6799 2,967
06/15/2017 16.69 16.69 16.69 16.69 115
06/14/2017 16.786 16.9148 16.786 16.8896 1,073
06/13/2017 16.7551 16.8432 16.7551 16.7852 2,402
06/12/2017 16.6415 16.6415 16.6415 16.6415 2,014
06/09/2017 16.7118 16.7118 16.7118 16.7118 00
06/08/2017 16.755 16.755 16.7118 16.7118 326
06/07/2017 16.787 16.79 16.75 16.79 1,015
06/06/2017 16.7956 16.7956 16.7956 16.7956 351
06/05/2017 16.88 16.9171 16.88 16.9171 1,046
06/02/2017 16.91 16.95 16.87 16.95 3,176
06/01/2017 16.77 16.87 16.73 16.87 5,681
05/31/2017 16.87 16.87 16.713 16.79 1,548
05/30/2017 16.84 16.84 16.84 16.84 359
05/26/2017 16.7351 16.7351 16.7351 16.7351 394
05/25/2017 16.96 16.96 16.94 16.94 412
05/24/2017 16.85 16.85 16.7161 16.7161 618
05/23/2017 16.8538 16.8538 16.725 16.83 636
05/22/2017 16.78 16.78 16.708 16.78 7,732
05/19/2017 16.668 16.7123 16.642 16.706 1,392
05/18/2017 16.5 16.6 16.2 16.5525 2,697
05/17/2017 16.72 16.73 16.511 16.511 1,432
05/16/2017 16.81 16.81 16.74 16.78 3,754
05/15/2017 16.73 16.73 16.73 16.73 228
05/12/2017 16.64 16.64 16.64 16.64 101
05/11/2017 16.53 16.53 16.4902 16.4902 210
05/10/2017 16.53 16.61 16.4656 16.546 9,647
05/09/2017 16.5 16.5 16.49 16.49 951
05/08/2017 16.5 16.5 16.42 16.4532 1,417
05/05/2017 16.5 16.5 16.5 16.5 447
05/04/2017 16.3561 16.3561 16.3561 16.3561 00
05/03/2017 16.35 16.375 16.35 16.3561 2,069
05/02/2017 16.3 16.3 16.3 16.3 00
05/01/2017 16.3 16.3 16.3 16.3 723
04/28/2017 16.2032 16.2032 16.2032 16.2032 00
04/27/2017 16.2032 16.2032 16.2032 16.2032 1,065
04/26/2017 16.34 16.34 16.3056 16.3312 820
04/25/2017 16.28 16.3356 16.28 16.332 1,785
04/24/2017 16.13 16.2 16.13 16.19 5,950
04/21/2017 16.02 16.02 16.001 16.001 1,779
04/20/2017 15.99 15.99 15.99 15.99 00
04/19/2017 16 16 15.99 15.99 530
04/18/2017 15.9 15.96 15.9 15.905 985
04/17/2017 16 16 15.955 15.955 796
04/13/2017 15.96 15.96 15.96 15.96 00
04/12/2017 16.05 16.05 15.96 15.96 447
04/11/2017 16.05 16.05 16 16 511
04/10/2017 16.06 16.06 16.06 16.06 165
04/07/2017 16.0299 16.0299 15.9832 15.996 827
04/06/2017 16.08 16.08 16.08 16.08 194
04/05/2017 15.9912 16.044 15.9912 16.044 276
04/04/2017 16.026 16.026 16.026 16.026 223
04/03/2017 16.08 16.163 15.875 15.935 2,057
03/31/2017 15.88 15.99 15.88 15.99 3,886
03/30/2017 16.095 16.105 15.932 15.932 744
03/29/2017 15.86 16.053 15.86 16.01 1,189
03/28/2017 15.96 16.0688 15.96 16.0688 6,044
03/27/2017 15.79 15.87 15.79 15.87 3,339
03/24/2017 16.015 16.015 16.015 16.015 103
03/23/2017 15.975 15.975 15.965 15.965 230
03/22/2017 15.942 15.942 15.942 15.942 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for HGI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio