Quantcast

Guggenheim International Multi-Asset Income Index ETF Historical Stock Prices

(ETF)
HGI 
$16.585
*  
0.0551
0.33%
Get HGI Alerts
*Delayed - data as of Aug. 22, 2017  -  Find a broker to begin trading HGI now


Community Rating:
 
 
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-MAY-2017 TO 22-AUG-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 16.5924 16.55 16.585 1,301
08/22/2017 16.55 16.5924 16.55 16.585 1,301
08/21/2017 16.52 16.5299 16.512 16.5299 1,632
08/18/2017 16.45 16.45 16.45 16.45 00
08/17/2017 16.57 16.57 16.45 16.45 1,688
08/16/2017 16.63 16.63 16.6101 16.6101 374
08/15/2017 16.61 16.61 16.545 16.55 4,914
08/14/2017 16.7334 16.7334 16.671 16.671 1,771
08/11/2017 16.52 16.55 16.52 16.55 412
08/10/2017 16.63 16.6664 16.57 16.57 3,419
08/09/2017 16.8 16.82 16.78 16.79 7,660
08/08/2017 16.93 16.9552 16.93 16.9349 870
08/07/2017 17.01 17.01 16.91 16.94 2,650
08/04/2017 16.91 16.91 16.91 16.91 00
08/03/2017 16.89 16.937 16.89 16.91 3,303
08/02/2017 16.98 16.98 16.97 16.97 304
08/01/2017 16.91 16.91 16.91 16.91 00
07/31/2017 16.87 16.91 16.86 16.91 3,539
07/28/2017 16.89 16.89 16.89 16.89 740
07/27/2017 16.8887 16.8887 16.83 16.87 2,402
07/26/2017 16.847 16.92 16.811 16.9 4,724
07/25/2017 16.82 16.85 16.8001 16.84 3,435
07/24/2017 16.84 16.8452 16.8 16.801 2,080
07/21/2017 16.9308 16.9308 16.9308 16.9308 00
07/20/2017 16.9308 16.9308 16.9308 16.9308 404
07/19/2017 16.81 16.9 16.81 16.9 815
07/18/2017 16.75 16.79 16.75 16.79 1,173
07/17/2017 16.81 16.81 16.7 16.78 4,707
07/14/2017 16.7 16.8 16.7 16.8 3,072
07/13/2017 16.66 16.74 16.6 16.7 4,566
07/12/2017 16.645 16.65 16.54 16.65 7,159
07/11/2017 16.44 16.52 16.42 16.52 3,013
07/10/2017 16.48 16.536 16.47 16.47 3,147
07/07/2017 16.54 16.54 16.54 16.54 00
07/06/2017 16.51 16.595 16.51 16.54 2,350
07/05/2017 16.605 16.605 16.605 16.605 136
07/03/2017 16.56 16.66 16.56 16.66 1,085
06/30/2017 16.65 16.65 16.46 16.5372 1,680
06/29/2017 16.6 16.6 16.515 16.515 1,283
06/28/2017 16.51 16.6 16.51 16.6 3,806
06/27/2017 16.46 16.6 16.4 16.4 12,580
06/26/2017 16.54 16.5446 16.4725 16.5 6,007
06/23/2017 16.51 16.6 16.51 16.6 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format






Research Brokers before you trade

Want to trade FX?





Smart Portfolio