Guggenheim International Multi-Asset Income Index ETF Historical Stock Prices

(ETF)
HGI 
$19.9388
*  
0.0798
0.4%
Get HGI Alerts
*Delayed - data as of Jul. 22, 2014 10:23 ET  -  Find a broker to begin trading HGI now


Community Rating:
View:    HGI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
10:23 N/A  19.9388  19.9388  19.9388 680
07/21/2014 19.7152 19.859 19.7152 19.859 3,868
07/18/2014 19.79 19.79 19.79 19.79 900
07/17/2014 19.8 19.8 19.7 19.7 725
07/16/2014 19.9 19.94 19.89 19.9118 4,324
07/15/2014 19.9499 19.9499 19.71 19.8001 4,597
07/14/2014 19.931 19.94 19.8744 19.8744 3,328
07/11/2014 19.73 19.77 19.73 19.77 10,006
07/10/2014 19.65 19.8 19.601 19.75 6,036
07/09/2014 19.84 19.96 19.84 19.96 21,523
07/08/2014 19.8401 19.88 19.82 19.82 5,327
07/07/2014 20 20.029 19.9067 19.9495 8,031
07/03/2014 20.054 20.15 20.054 20.15 3,712
07/02/2014 20 20.09 20 20.09 5,629
07/01/2014 20.04 20.06 19.9701 20.04 5,269
06/30/2014 19.97 19.97 19.89 19.902 1,421
06/27/2014 19.83 19.84 19.776 19.83 1,794
06/26/2014 19.8599 19.8599 19.69 19.69 2,810
06/25/2014 19.65 19.73 19.65 19.686 3,405
06/24/2014 19.834 19.834 19.68 19.68 5,039
06/23/2014 19.91 19.96 19.9001 19.92 2,818
06/20/2014 20.06 20.1 19.93 19.978 9,576
06/19/2014 19.97 20.05 19.95 19.95 7,710
06/18/2014 19.8212 19.93 19.8212 19.9 2,430
06/17/2014 19.78 19.88 19.78 19.8799 2,487
06/16/2014 19.9 19.9 19.8327 19.8327 2,832
06/13/2014 19.77 19.91 19.77 19.9 3,588
06/12/2014 19.81 19.8267 19.79 19.7992 1,374
06/11/2014 19.92 19.92 19.71 19.73 5,168
06/10/2014 19.96 19.96 19.7802 19.81 4,346
06/09/2014 19.66 19.94 19.66 19.885 3,731
06/06/2014 19.8 19.8 19.8 19.8 00
06/05/2014 19.7 19.81 19.69 19.8 11,007
06/04/2014 19.656 19.69 19.5792 19.69 3,528
06/03/2014 19.6038 19.6999 19.601 19.6999 3,136
06/02/2014 19.7 19.7 19.618 19.6702 1,879
05/30/2014 19.7 19.75 19.612 19.74 7,256
05/29/2014 19.88 19.88 19.6401 19.6401 35,553
05/28/2014 19.6799 19.71 19.64 19.6789 12,140
05/27/2014 19.62 19.849 19.57 19.649 10,622
05/23/2014 19.64 19.699 19.5719 19.5719 3,137
05/22/2014 19.57 19.57 19.5656 19.57 1,828
05/21/2014 19.536 19.57 19.4001 19.4001 627
05/20/2014 19.4 19.41 19.28 19.3399 5,859
05/19/2014 19.38 19.43 19.34 19.43 7,996
05/16/2014 19.2501 19.4 19.2501 19.395 4,627
05/15/2014 19.259 19.34 19.214 19.23 4,819
05/14/2014 19.45 19.45 19.39 19.4 2,628
05/13/2014 19.3816 19.4 19.3401 19.3701 7,008
05/12/2014 19.3718 19.4559 19.27 19.31 7,532
05/09/2014 19.25 19.26 19.21 19.24 7,755
05/08/2014 19.325 19.37 19.2694 19.2694 2,431
05/07/2014 19.36 19.36 19.3 19.33 1,464
05/06/2014 19.29 19.31 19.276 19.276 5,416
05/05/2014 19.27 19.27 19.19 19.21 1,695
05/02/2014 19.35 19.35 19.24 19.25 2,233
05/01/2014 19.246 19.35 19.224 19.282 16,793
04/30/2014 19.189 19.226 19.189 19.19 1,626
04/29/2014 19.13 19.2199 19.13 19.2199 1,369
04/28/2014 19.09 19.09 18.99 19.07 3,546
04/25/2014 19.08 19.09 19.05 19.08 11,353
04/24/2014 19.219 19.219 19.196 19.2 3,932
04/23/2014 19.1901 19.3 19.1901 19.3 1,654
04/22/2014 19.31 19.31 19.28 19.2902 2,888
04/21/2014 19.2 19.25 19.2 19.2101 3,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?