First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.69
+0.10 (0.46%)
Mar 28, 2025, 3:59 PM EDT - Market closed
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.66 | 20.71 | 20.66 | 20.69 | 20.69 | 0.46% | 1,106,851 |
| Mar 27, 2025 | 20.59 | 20.60 | 20.57 | 20.60 | 20.60 | -0.51% | 93,310 |
| Mar 26, 2025 | 20.73 | 20.73 | 20.68 | 20.70 | 20.62 | -0.24% | 93,068 |
| Mar 25, 2025 | 20.72 | 20.77 | 20.69 | 20.75 | 20.67 | 0.29% | 87,708 |
| Mar 24, 2025 | 20.71 | 20.71 | 20.66 | 20.69 | 20.61 | -0.24% | 143,560 |
| Mar 21, 2025 | 20.76 | 20.78 | 20.72 | 20.74 | 20.66 | -0.05% | 76,671 |
| Mar 20, 2025 | 20.85 | 20.85 | 20.74 | 20.75 | 20.67 | - | 54,950 |
| Mar 19, 2025 | 20.66 | 20.76 | 20.62 | 20.75 | 20.67 | 0.53% | 160,047 |
| Mar 18, 2025 | 20.61 | 20.69 | 20.60 | 20.64 | 20.56 | - | 45,457 |
| Mar 17, 2025 | 20.65 | 20.68 | 20.61 | 20.64 | 20.56 | 0.19% | 108,810 |
| Mar 14, 2025 | 20.62 | 20.62 | 20.58 | 20.60 | 20.52 | - | 135,394 |
| Mar 13, 2025 | 20.55 | 20.62 | 20.52 | 20.60 | 20.52 | 0.05% | 116,579 |
| Mar 12, 2025 | 20.65 | 20.69 | 20.57 | 20.59 | 20.51 | -0.24% | 110,470 |
| Mar 11, 2025 | 20.75 | 20.75 | 20.63 | 20.64 | 20.56 | -0.53% | 128,738 |
| Mar 10, 2025 | 20.76 | 20.79 | 20.73 | 20.75 | 20.67 | 0.39% | 88,668 |
| Mar 7, 2025 | 20.78 | 20.78 | 20.65 | 20.67 | 20.59 | -0.19% | 122,024 |
| Mar 6, 2025 | 20.70 | 20.72 | 20.63 | 20.71 | 20.63 | -0.12% | 115,557 |
| Mar 5, 2025 | 20.79 | 20.82 | 20.72 | 20.74 | 20.66 | -0.22% | 62,791 |
| Mar 4, 2025 | 20.84 | 20.86 | 20.76 | 20.78 | 20.70 | -0.34% | 64,533 |
| Mar 3, 2025 | 20.79 | 20.85 | 20.77 | 20.85 | 20.77 | 0.10% | 124,515 |
| Feb 28, 2025 | 20.81 | 20.83 | 20.75 | 20.83 | 20.75 | 0.34% | 104,113 |
| Feb 27, 2025 | 20.75 | 20.78 | 20.72 | 20.76 | 20.68 | -0.14% | 157,630 |
| Feb 26, 2025 | 20.76 | 20.80 | 20.72 | 20.79 | 20.71 | 0.19% | 140,058 |
| Feb 25, 2025 | 20.73 | 20.76 | 20.69 | 20.75 | 20.67 | 0.53% | 107,046 |
| Feb 24, 2025 | 20.59 | 20.64 | 20.58 | 20.64 | 20.56 | 0.24% | 65,855 |
| Feb 21, 2025 | 20.56 | 20.61 | 20.53 | 20.59 | 20.51 | -0.05% | 275,080 |
| Feb 20, 2025 | 20.59 | 20.60 | 20.58 | 20.60 | 20.45 | 0.19% | 106,387 |
| Feb 19, 2025 | 20.56 | 20.58 | 20.53 | 20.56 | 20.41 | -0.10% | 196,242 |
| Feb 18, 2025 | 20.66 | 20.66 | 20.56 | 20.58 | 20.43 | -0.39% | 58,698 |
| Feb 14, 2025 | 20.66 | 20.69 | 20.65 | 20.66 | 20.51 | 0.29% | 54,387 |
| Feb 13, 2025 | 20.57 | 20.60 | 20.54 | 20.60 | 20.45 | 0.68% | 249,548 |
| Feb 12, 2025 | 20.47 | 20.47 | 20.41 | 20.46 | 20.31 | -0.49% | 133,896 |
| Feb 11, 2025 | 20.57 | 20.57 | 20.54 | 20.56 | 20.41 | -0.19% | 102,771 |
| Feb 10, 2025 | 20.62 | 20.63 | 20.59 | 20.60 | 20.45 | - | 108,973 |
| Feb 7, 2025 | 20.71 | 20.71 | 20.57 | 20.60 | 20.45 | -0.29% | 64,450 |
| Feb 6, 2025 | 20.68 | 20.69 | 20.63 | 20.66 | 20.51 | -0.14% | 116,828 |
| Feb 5, 2025 | 20.64 | 20.70 | 20.64 | 20.69 | 20.54 | 0.44% | 235,982 |
| Feb 4, 2025 | 20.53 | 20.60 | 20.50 | 20.60 | 20.45 | 0.34% | 217,467 |
| Feb 3, 2025 | 20.53 | 20.59 | 20.50 | 20.53 | 20.38 | - | 118,166 |
| Jan 31, 2025 | 20.60 | 20.60 | 20.48 | 20.53 | 20.38 | -0.19% | 104,170 |
| Jan 30, 2025 | 20.56 | 20.59 | 20.54 | 20.57 | 20.42 | 0.19% | 120,744 |
| Jan 29, 2025 | 20.55 | 20.57 | 20.46 | 20.53 | 20.38 | -0.10% | 76,747 |
| Jan 28, 2025 | 20.50 | 20.56 | 20.49 | 20.55 | 20.40 | -0.05% | 165,899 |
| Jan 27, 2025 | 20.54 | 20.57 | 20.48 | 20.56 | 20.41 | 0.64% | 118,773 |
| Jan 24, 2025 | 20.44 | 20.45 | 20.35 | 20.43 | 20.28 | 0.20% | 260,263 |
| Jan 23, 2025 | 20.32 | 20.41 | 20.32 | 20.39 | 20.24 | -0.15% | 154,070 |
| Jan 22, 2025 | 20.53 | 20.53 | 20.39 | 20.42 | 20.27 | -0.54% | 331,640 |
| Jan 21, 2025 | 20.49 | 20.53 | 20.49 | 20.53 | 20.30 | 0.44% | 137,055 |
| Jan 17, 2025 | 20.50 | 20.50 | 20.43 | 20.44 | 20.21 | 0.05% | 105,410 |
| Jan 16, 2025 | 20.39 | 20.46 | 20.35 | 20.43 | 20.20 | 0.20% | 146,842 |