Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.20	24.20	24.20	0	+0.00(+0.00%)
Dec 29, 2016	24.20	24.20	24.20	24.20	177	-0.05(-0.19%)
Dec 28, 2016	24.21	24.26	24.12	24.24	1,022	+0.14(+0.59%)
Dec 27, 2016	24.03	24.10	24.03	24.10	417	-0.18(-0.74%)
Dec 23, 2016		24.28	24.28	24.28	0	+0.06(+0.25%)
Dec 22, 2016	24.11	24.22	24.10	24.22	1,109	-0.21(-0.86%)
Dec 21, 2016	24.30	24.43	24.30	24.43	1,511	+0.20(+0.83%)
Dec 20, 2016	24.33	24.33	24.22	24.23	1,053	-0.03(-0.14%)
Dec 19, 2016	24.26	24.26	24.26	24.26	256	+0.20(+0.84%)
Dec 16, 2016	24.24	24.24	24.06	24.06	488	+0.01(+0.04%)
Dec 15, 2016	24.18	24.18	24.05	24.05	527	-0.16(-0.66%)
Dec 14, 2016	24.33	24.33	24.13	24.21	1,250	-0.01(-0.04%)
Dec 13, 2016	24.23	24.23	24.22	24.22	728	+0.07(+0.29%)
Dec 12, 2016	24.20	24.25	24.15	24.15	963	+0.01(+0.04%)
Dec 09, 2016	24.22	24.22	23.95	24.14	12,488	+0.10(+0.41%)
Dec 08, 2016	24.24	24.24	24.04	24.04	1,537	-0.23(-0.94%)
Dec 07, 2016	24.23	24.27	24.23	24.27	315	+0.09(+0.39%)
Dec 06, 2016	24.03	24.20	24.03	24.18	1,654	-0.08(-0.32%)
Dec 05, 2016	24.25	24.25	24.25	24.25	131	+0.00(+0.00%)
Dec 02, 2016	24.07	24.25	24.07	24.25	332	+0.46(+1.95%)
Dec 01, 2016	23.85	23.89	23.79	23.79	4,264	-0.18(-0.75%)
Nov 30, 2016	23.88	23.97	23.88	23.97	656	+0.06(+0.25%)
Nov 29, 2016	24.05	24.05	23.91	23.91	2,531	-0.22(-0.91%)
Nov 28, 2016	24.09	24.13	24.09	24.13	553	-0.05(-0.21%)
Nov 25, 2016	24.22	24.22	24.05	24.18	1,285	+0.44(+1.85%)
Nov 23, 2016		23.74	23.74	23.74	0	-0.30(-1.24%)
Nov 22, 2016	24.03	24.04	23.98	24.04	1,720	+0.02(+0.08%)
Nov 21, 2016	24.02	24.02	24.02	24.02	28	+0.00(+0.00%)
Nov 18, 2016	23.89	24.02	23.78	24.02	4,374	+0.14(+0.58%)
Nov 17, 2016	23.93	23.93	23.88	23.88	767	-0.14(-0.58%)
Nov 16, 2016	24.16	24.16	24.02	24.02	3,207	+0.06(+0.25%)
Nov 15, 2016	24.12	24.12	23.96	23.96	1,047	-0.09(-0.39%)
Nov 14, 2016	24.06	24.06	24.06	24.06	728	+0.03(+0.15%)
Nov 11, 2016	23.89	24.02	23.80	24.02	3,829	+0.11(+0.46%)
Nov 10, 2016	24.00	24.00	23.91	23.91	1,144	+0.56(+2.41%)
Nov 09, 2016	23.56	23.56	23.35	23.35	2,985	-0.33(-1.41%)
Nov 08, 2016	23.73	24.01	23.63	23.68	3,255	+0.08(+0.34%)
Nov 07, 2016	23.62	23.62	23.60	23.60	1,714	-0.09(-0.38%)
Nov 04, 2016	23.73	23.74	23.69	23.69	1,401	+0.09(+0.38%)
Nov 03, 2016	23.68	23.68	23.60	23.60	859	-0.20(-0.84%)
Nov 02, 2016	23.80	23.80	23.80	23.80	50	+0.00(+0.00%)
Nov 01, 2016	23.80	23.80	23.80	23.80	222	-0.02(-0.10%)
Oct 31, 2016	22.55	23.83	22.55	23.83	1,072	-0.06(-0.25%)
Oct 28, 2016	23.86	24.07	23.85	23.88	2,446	+0.03(+0.13%)
Oct 27, 2016	23.86	23.86	23.86	23.86	538	+0.05(+0.20%)
Oct 26, 2016	23.89	23.89	23.80	23.81	1,135	-0.09(-0.36%)
Oct 25, 2016	23.90	23.90	23.89	23.89	4,455	+0.24(+1.03%)
Oct 24, 2016	23.91	23.91	23.65	23.65	2,665	-0.28(-1.18%)
Oct 21, 2016	23.93	23.93	23.93	23.93	632	+0.04(+0.17%)
Oct 20, 2016	23.91	23.91	23.89	23.89	663	+0.03(+0.13%)
Oct 19, 2016	23.87	23.87	23.87	23.87	147	+0.00(+0.00%)
Oct 18, 2016	23.91	23.91	23.87	23.87	433	+0.01(+0.04%)
Oct 17, 2016	23.90	23.90	23.86	23.86	479	+0.02(+0.08%)
Oct 14, 2016	23.89	23.89	23.84	23.84	525	-0.07(-0.29%)
Oct 13, 2016	23.90	23.90	23.90	23.90	204	+0.04(+0.16%)
Oct 12, 2016	23.84	23.88	23.84	23.87	708	+0.06(+0.25%)
Oct 11, 2016	23.81	23.81	23.81	23.81	426	-0.14(-0.58%)
Oct 10, 2016	23.99	23.99	23.94	23.94	1,858	+0.08(+0.33%)
Oct 07, 2016	23.93	23.93	23.86	23.86	1,553	-0.09(-0.37%)
Oct 06, 2016	23.69	23.95	23.69	23.95	961	+0.28(+1.18%)
Oct 05, 2016	23.68	23.68	23.68	23.68	346	+0.05(+0.21%)
Oct 04, 2016	23.63	23.70	23.63	23.63	1,779	-0.12(-0.50%)
Oct 03, 2016	23.75	23.75	23.75	23.75	339	+0.26(+1.12%)
Sep 30, 2016	23.61	23.61	23.48	23.48	2,186	-0.24(-1.00%)
Sep 29, 2016	23.72	23.72	23.72	23.72	464	+0.05(+0.21%)
Sep 28, 2016	23.73	23.73	23.67	23.67	358	+0.00(+0.00%)
Sep 27, 2016	23.87	23.87	23.67	23.67	1,036	-0.09(-0.39%)
Sep 26, 2016	23.87	23.87	23.67	23.76	1,874	+0.08(+0.35%)
Sep 23, 2016	23.68	23.68	23.68	23.68	18	+0.00(+0.00%)
Sep 22, 2016	23.68	23.68	23.68	23.68	222	+0.07(+0.29%)
Sep 21, 2016	23.61	23.61	23.61	23.61	24	+0.00(+0.00%)
Sep 20, 2016	23.61	23.61	23.61	23.61	712	+0.02(+0.08%)
Sep 19, 2016	23.59	23.59	23.59	23.59	271	-0.14(-0.58%)
Sep 16, 2016	23.73	23.73	23.73	23.73	70	+0.00(+0.00%)
Sep 15, 2016	23.73	23.73	23.73	23.73	87	+0.00(+0.00%)
Sep 14, 2016	23.73	23.73	23.73	23.73	92	+0.00(+0.00%)
Sep 13, 2016	23.73	23.73	23.73	23.73	125	+0.00(+0.00%)
Sep 12, 2016	23.73	23.73	23.73	23.73	203	+0.09(+0.38%)
Sep 09, 2016	23.64	23.64	23.64	23.64	215	+0.01(+0.04%)
Sep 08, 2016	23.68	23.73	23.50	23.63	1,245	-0.10(-0.42%)
Sep 07, 2016	23.73	23.73	23.73	23.73	122	+0.00(+0.00%)
Sep 06, 2016	23.80	23.80	23.73	23.73	281	+0.03(+0.13%)
Sep 02, 2016	23.70	23.70	23.70	23.70	100	+0.00(+0.00%)
Sep 01, 2016	23.74	23.77	23.70	23.70	454	+0.19(+0.82%)
Aug 31, 2016	23.76	23.76	23.51	23.51	3,419	-0.20(-0.83%)
Aug 30, 2016	23.71	23.71	23.71	23.71	233	+0.00(+0.00%)
Aug 29, 2016	23.71	23.71	23.71	23.71	302	-0.04(-0.19%)
Aug 26, 2016	23.75	23.75	23.75	23.75	404	+0.09(+0.40%)
Aug 25, 2016	23.66	23.66	23.66	23.66	11	+0.00(+0.00%)
Aug 24, 2016	23.66	23.66	23.66	23.66	348	-0.07(-0.29%)
Aug 23, 2016	23.72	23.73	23.67	23.73	1,259	+0.08(+0.33%)
Aug 22, 2016	23.65	23.65	23.65	23.65	1,123	-0.02(-0.08%)
Aug 19, 2016	23.67	23.67	23.67	23.67	369	+0.09(+0.37%)
Aug 18, 2016	23.58	23.58	23.58	23.58	347	+0.00(+0.00%)
Aug 17, 2016	23.70	23.70	23.58	23.58	701	-0.04(-0.17%)
Aug 16, 2016	23.62	23.62	23.62	23.62	796	+0.05(+0.20%)
Aug 15, 2016	23.58	23.58	23.57	23.57	1,349	+0.07(+0.28%)
Aug 12, 2016	23.53	23.53	23.49	23.51	784	+0.05(+0.20%)
Aug 11, 2016	23.46	23.46	23.46	23.46	294	+0.04(+0.17%)
Aug 10, 2016	23.43	23.49	23.42	23.42	459	-0.05(-0.21%)
Aug 09, 2016	23.47	23.47	23.47	23.47	176	+0.00(+0.00%)
Aug 08, 2016	23.47	23.47	23.47	23.47	301	+0.14(+0.61%)
Aug 05, 2016	23.32	23.32	23.32	23.32	81	+0.00(+0.00%)
Aug 04, 2016	23.32	23.32	23.30	23.32	1,023	-0.00(-0.02%)
Aug 03, 2016	23.33	23.33	23.33	23.33	260	-0.01(-0.04%)
Aug 02, 2016	23.34	23.34	23.34	23.34	876	-0.05(-0.22%)
Aug 01, 2016	23.39	23.39	23.39	23.39	375	-0.01(-0.06%)
Jul 29, 2016	23.41	23.41	23.39	23.40	3,035	-0.05(-0.21%)
Jul 28, 2016	23.45	23.45	23.45	23.45	550	-0.02(-0.08%)
Jul 27, 2016	23.47	23.47	23.47	23.47	193	-0.05(-0.21%)
Jul 26, 2016	23.52	23.52	23.52	23.52	238	-0.08(-0.33%)
Jul 25, 2016	23.60	23.60	23.60	23.60	301	+0.04(+0.16%)
Jul 22, 2016	23.58	23.58	23.56	23.56	1,861	-0.01(-0.04%)
Jul 21, 2016	23.56	23.58	23.56	23.57	1,209	+0.01(+0.04%)
Jul 20, 2016	23.56	23.56	23.56	23.56	373	+0.13(+0.54%)
Jul 19, 2016	23.44	23.44	23.43	23.43	638	+0.01(+0.05%)
Jul 18, 2016	23.65	23.65	23.42	23.42	1,178	+0.02(+0.08%)
Jul 15, 2016	23.40	23.40	23.40	23.40	127	+0.11(+0.47%)
Jul 14, 2016	23.27	23.30	23.27	23.30	413	-0.02(-0.08%)
Jul 13, 2016	23.47	23.47	23.32	23.32	1,783	+0.00(+0.00%)
Jul 12, 2016	23.32	23.32	23.32	23.32	415	-0.16(-0.67%)
Jul 11, 2016	23.47	23.47	23.47	23.47	254	+0.29(+1.23%)
Jul 08, 2016	23.19	23.19	23.19	23.19	254	-0.14(-0.59%)
Jul 07, 2016	23.33	23.33	23.33	23.33	165	+0.00(+0.00%)
Jul 06, 2016	23.31	23.33	23.18	23.33	1,984	+0.29(+1.24%)
Jul 05, 2016	23.04	23.04	23.04	23.04	202	+0.00(+0.00%)
Jul 01, 2016	23.05	23.04	23.04	23.04	1,115	-0.03(-0.15%)
Jun 30, 2016	23.07	23.07	23.07	23.07	268	-0.01(-0.04%)
Jun 29, 2016	23.08	23.08	23.08	23.08	147	+0.00(+0.00%)
Jun 28, 2016	23.06	23.09	23.06	23.08	2,022	-0.19(-0.80%)
Jun 27, 2016	23.27	23.27	23.27	23.27	275	+0.10(+0.42%)
Jun 24, 2016	23.23	23.23	23.16	23.17	1,152	-0.08(-0.34%)
Jun 23, 2016	23.35	23.35	23.25	23.25	720	+0.04(+0.17%)
Jun 22, 2016	23.21	23.21	23.21	23.21	226	+0.07(+0.30%)
Jun 21, 2016	23.14	23.14	23.14	23.14	68	+0.00(+0.00%)
Jun 20, 2016	23.14	23.14	23.09	23.14	4,553	+0.12(+0.51%)
Jun 17, 2016	23.02	23.02	23.02	23.02	124	+0.00(+0.00%)
Jun 16, 2016	23.12	23.13	23.02	23.02	2,278	-0.24(-1.01%)
Jun 15, 2016	23.26	23.26	23.26	23.26	216	+0.11(+0.47%)
Jun 14, 2016	23.06	23.17	23.06	23.15	1,174	-0.06(-0.25%)
Jun 13, 2016	23.21	23.21	23.21	23.21	55	+0.00(+0.00%)
Jun 10, 2016	23.33	23.33	23.21	23.21	411	-0.22(-0.92%)
Jun 09, 2016	23.41	23.43	23.35	23.43	491	+0.16(+0.68%)
Jun 08, 2016	23.36	23.38	23.27	23.27	578	-0.07(-0.29%)
Jun 07, 2016	23.35	23.35	23.24	23.34	2,346	+0.18(+0.76%)
Jun 01, 2016	23.17	23.17	23.16	23.16	206	-0.13(-0.57%)
May 27, 2016	23.29	23.29	23.29	23.29	299	-0.06(-0.25%)
May 26, 2016	23.35	23.35	23.35	23.35	152	+0.12(+0.51%)
May 25, 2016	23.23	23.23	23.23	23.23	227	+0.03(+0.13%)
May 24, 2016	23.20	23.21	23.20	23.20	409	-0.02(-0.08%)
May 23, 2016	23.33	23.33	23.22	23.22	525	-0.01(-0.04%)
May 20, 2016	23.23	23.23	23.23	23.23	634	-0.02(-0.08%)
May 19, 2016	23.35	23.51	23.25	23.25	4,384	+0.03(+0.13%)
May 18, 2016	23.22	23.22	23.22	23.22	280	-0.02(-0.08%)
May 17, 2016	23.35	23.35	23.24	23.24	849	+0.01(+0.04%)
May 16, 2016	23.34	23.34	23.23	23.23	1,370	+0.06(+0.25%)
May 13, 2016	23.37	23.37	23.18	23.18	4,322	-0.08(-0.34%)
May 12, 2016	23.25	23.25	23.25	23.25	862	-0.12(-0.50%)
May 11, 2016	23.26	23.37	23.26	23.37	758	+0.01(+0.04%)
May 10, 2016	23.36	23.36	23.36	23.36	213	-0.05(-0.21%)
May 09, 2016	23.41	23.41	23.41	23.41	333	-0.03(-0.13%)
May 06, 2016	23.44	23.44	23.44	23.44	225	-0.15(-0.62%)
May 03, 2016	23.59	23.59	23.59	23.59	173	+0.21(+0.88%)
May 02, 2016	23.39	23.39	23.38	23.38	649	-0.29(-1.22%)
Apr 28, 2016	23.56	23.67	23.56	23.67	115	+0.21(+0.87%)
Apr 27, 2016	23.59	23.60	23.46	23.46	3,470	-0.09(-0.37%)
Apr 26, 2016	23.55	23.55	23.55	23.55	1,527	+0.00(+0.00%)
Apr 25, 2016	23.55	23.55	23.47	23.55	702	-0.09(-0.37%)
Apr 22, 2016	23.51	23.64	23.41	23.64	3,670	+0.14(+0.58%)
Apr 21, 2016	23.46	24.37	23.41	23.50	38,005	+0.25(+1.09%)
Apr 20, 2016	23.37	23.37	23.25	23.25	586	+0.01(+0.03%)
Apr 19, 2016	23.24	23.24	23.24	23.24	405	-0.03(-0.12%)
Apr 18, 2016	23.27	23.27	23.27	23.27	271	+0.01(+0.04%)
Apr 15, 2016	23.26	23.26	23.19	23.26	1,504	+0.06(+0.25%)
Apr 14, 2016	23.20	23.20	23.20	23.20	507	+0.02(+0.08%)
Apr 13, 2016	22.90	23.18	22.90	23.18	972	+0.04(+0.17%)
Apr 12, 2016	23.14	23.14	23.14	23.14	255	+0.00(+0.00%)
Apr 11, 2016	23.14	23.14	23.14	23.14	389	-0.84(-3.51%)
Apr 08, 2016	23.19	23.98	23.19	23.98	1,728	+0.96(+4.16%)
Apr 04, 2016	23.38	23.38	23.02	23.02	205	-0.26(-1.13%)
Apr 01, 2016	23.29	23.29	23.29	23.29	818	-0.07(-0.31%)
Mar 31, 2016	23.36	23.36	23.36	23.36	622	+0.03(+0.13%)
Mar 30, 2016	23.14	23.33	23.14	23.33	580	-0.01(-0.04%)
Mar 29, 2016	23.30	23.34	23.30	23.34	292	+0.34(+1.48%)
Mar 28, 2016	22.99	23.00	22.99	23.00	493	-0.36(-1.54%)
Mar 23, 2016	23.17	23.36	23.36	23.36	1,332	+0.06(+0.25%)
Mar 22, 2016	23.31	23.32	23.10	23.30	1,928	+0.05(+0.21%)
Mar 21, 2016	23.11	23.26	23.08	23.25	1,453	+0.19(+0.80%)
Mar 18, 2016	23.00	23.09	23.00	23.07	882	+0.08(+0.34%)
Mar 17, 2016	22.99	22.99	22.99	22.99	191	-0.01(-0.04%)
Mar 16, 2016	22.92	23.00	22.92	23.00	3,547	+0.08(+0.34%)
Mar 15, 2016	22.85	22.92	22.85	22.92	1,065	+0.08(+0.34%)
Mar 14, 2016	22.82	22.84	22.82	22.84	3,265	+0.12(+0.51%)
Mar 11, 2016	22.72	22.80	22.72	22.73	3,275	+0.08(+0.34%)
Mar 10, 2016	22.65	22.72	22.65	22.65	1,802	+0.10(+0.43%)
Mar 09, 2016	22.77	22.77	22.55	22.55	2,688	-0.02(-0.09%)
Mar 08, 2016	22.63	22.63	22.57	22.57	560	+0.09(+0.39%)
Mar 07, 2016	22.48	22.48	22.48	22.48	193	+0.02(+0.09%)
Mar 04, 2016	22.43	22.46	22.43	22.46	1,247	-0.04(-0.17%)
Mar 03, 2016	22.46	22.50	22.46	22.50	869	+0.14(+0.64%)
Mar 02, 2016	22.39	22.39	22.36	22.36	1,346	+0.15(+0.66%)
Mar 01, 2016	22.26	22.26	22.20	22.21	765	-0.02(-0.09%)
Feb 29, 2016	22.24	22.29	22.23	22.23	518	+0.02(+0.09%)
Feb 26, 2016	22.20	22.21	22.20	22.21	2,255	+0.03(+0.14%)
Feb 25, 2016	22.18	22.20	22.18	22.18	945	+0.07(+0.30%)
Feb 24, 2016	22.14	22.14	22.11	22.11	2,032	-0.04(-0.18%)
Feb 23, 2016	22.15	22.15	22.15	22.15	438	+0.05(+0.22%)
Feb 22, 2016	22.10	22.10	22.10	22.10	230	-0.03(-0.13%)
Feb 19, 2016	22.05	22.53	22.05	22.13	984	+0.17(+0.75%)
Feb 18, 2016	21.97	21.97	21.97	21.97	270	+0.11(+0.52%)
Feb 17, 2016	21.81	21.85	21.81	21.85	423	-0.03(-0.12%)
Feb 16, 2016	21.88	21.88	21.88	21.88	317	-0.43(-1.92%)
Feb 12, 2016	22.31	22.31	22.31	22.31	308	+0.44(+2.00%)
Feb 11, 2016	21.87	21.87	21.87	21.87	304	-0.53(-2.39%)
Feb 10, 2016	22.07	22.41	21.92	22.41	821	+0.40(+1.81%)
Feb 08, 2016	22.30	22.30	22.01	22.01	41	-0.46(-2.03%)
Feb 05, 2016	22.07	22.46	22.07	22.46	4,439	+0.30(+1.36%)
Feb 04, 2016	22.16	22.16	22.16	22.16	242	-0.09(-0.39%)
Feb 03, 2016	22.25	22.25	22.25	22.25	800	-0.15(-0.65%)
Feb 02, 2016	22.29	22.41	22.29	22.40	2,192	+0.15(+0.66%)
Feb 01, 2016	22.15	22.32	22.15	22.25	6,633	+0.07(+0.33%)
Jan 29, 2016	22.18	22.34	22.18	22.18	1,362	-0.20(-0.91%)
Jan 28, 2016	22.38	22.38	22.38	22.38	442	+0.08(+0.35%)
Jan 27, 2016	22.37	22.42	22.30	22.30	577	-0.15(-0.65%)
Jan 26, 2016	22.22	22.45	22.22	22.45	555	+0.12(+0.52%)
Jan 25, 2016	23.01	23.01	22.33	22.33	1,172	-0.61(-2.66%)
Jan 22, 2016	22.83	22.95	22.37	22.94	3,049	+0.62(+2.79%)
Jan 21, 2016	22.35	22.35	22.32	22.32	617	+0.03(+0.12%)
Jan 20, 2016	22.57	22.60	22.29	22.29	994	-0.23(-1.03%)
Jan 19, 2016	22.53	22.53	22.52	22.52	859	-0.17(-0.77%)
Jan 15, 2016	22.70	22.70	22.70	22.70	515	-0.41(-1.76%)
Jan 14, 2016	22.84	23.11	22.84	23.11	1,567	+0.27(+1.19%)
Jan 13, 2016	22.83	22.83	22.75	22.83	1,535	-0.21(-0.93%)
Jan 12, 2016	23.01	23.05	23.01	23.05	808	+0.35(+1.54%)
Jan 11, 2016	23.17	23.18	22.70	22.70	943	-0.24(-1.06%)
Jan 08, 2016	22.94	22.94	22.94	22.94	307	-0.01(-0.04%)
Jan 07, 2016	23.05	23.05	22.95	22.95	644	-0.14(-0.59%)
Jan 06, 2016	23.11	23.12	23.09	23.09	1,279	+0.00(+0.00%)
Jan 05, 2016	23.09	23.09	23.09	23.09	383	-0.01(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Db-Xt Invt Grd Bd Intr Rt Hdg (NY: IGIH )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Db-Xt Invt Grd Bd Intr Rt Hdg (NY: IGIH )

Historical Prices

Sections

Services

Sweetwater Reporter