First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.65
+0.02 (0.10%)
Nov 22, 2024, 4:00 PM EST - Market closed

FIIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.6620.6720.6220.6520.650.10%130,711
Nov 21, 202420.6520.6920.6020.6320.63-0.48%144,559
Nov 20, 202420.7420.7420.6920.7320.65-0.10%225,764
Nov 19, 202420.7720.7820.7520.7520.670.10%86,311
Nov 18, 202420.7020.7420.6520.7320.650.19%140,692
Nov 15, 202420.6720.7220.6020.6920.61-186,044
Nov 14, 202420.7420.7620.6820.6920.61-0.02%315,977
Nov 13, 202420.7920.7920.6920.7020.62-0.17%79,140
Nov 12, 202420.8620.8620.7020.7320.65-0.62%87,362
Nov 11, 202420.9320.9320.8220.8620.78-0.24%115,735
Nov 8, 202420.9120.9520.8620.9120.830.19%203,114
Nov 7, 202420.7720.8920.7520.8720.790.97%101,728
Nov 6, 202420.6920.7220.6320.6720.59-0.62%186,183
Nov 5, 202420.7920.8220.7020.8020.720.05%900,415
Nov 4, 202420.7720.8020.7220.7920.710.58%159,406
Nov 1, 202420.7920.8120.6420.6720.59-0.48%129,459
Oct 31, 202420.7520.7920.7120.7720.69-0.12%131,825
Oct 30, 202420.9020.9020.7820.8020.72-0.50%115,438
Oct 29, 202420.7320.9020.7120.9020.820.48%92,368
Oct 28, 202420.8920.8920.7620.8020.72-0.09%73,312
Oct 25, 202420.9620.9620.8020.8220.74-0.17%116,649
Oct 24, 202420.8320.9020.8120.8620.780.07%53,114
Oct 23, 202420.8520.8520.7820.8420.76-0.57%71,754
Oct 22, 202420.9020.9620.8220.9620.88-0.10%62,310
Oct 21, 202421.0821.0820.9620.9820.82-0.80%137,586
Oct 18, 202421.2421.2421.1321.1520.99-0.42%63,726
Oct 17, 202421.1521.2421.1221.2421.08-0.05%92,196
Oct 16, 202421.2821.2821.2021.2521.09-0.14%165,491
Oct 15, 202421.1621.2821.1321.2821.120.76%146,567
Oct 14, 202421.1421.1421.0421.1220.96-0.42%91,913
Oct 11, 202421.1521.2121.0821.2121.050.38%83,063
Oct 10, 202421.0821.1321.0321.1320.97-188,238
Oct 9, 202421.1621.1621.0221.1320.97-0.14%254,875
Oct 8, 202421.1521.1721.0821.1621.000.05%235,392
Oct 7, 202421.2221.2221.1221.1520.99-0.33%700,788
Oct 4, 202421.3121.3121.1821.2221.06-0.61%275,838
Oct 3, 202421.4621.4621.3121.3521.19-0.42%227,389
Oct 2, 202421.4421.4421.3421.4421.28-136,586
Oct 1, 202421.4321.4921.4221.4421.280.33%336,594
Sep 30, 202421.4321.4321.3521.3721.21-0.37%408,861
Sep 27, 202421.4521.4921.3721.4521.290.56%1,438,552
Sep 26, 202421.3521.3821.3121.3321.17-0.37%95,294
Sep 25, 202421.4721.5021.4121.4121.17-0.88%77,549
Sep 24, 202421.4521.6021.4221.6021.360.58%221,203
Sep 23, 202421.4721.5221.4121.4821.24-0.07%123,785
Sep 20, 202421.4821.4921.4221.4921.25-42,615
Sep 19, 202421.4721.5021.4521.4921.25-51,954
Sep 18, 202421.5621.5621.4621.4921.25-0.37%92,380
Sep 17, 202421.5421.5721.4921.5721.330.14%407,963
Sep 16, 202421.5421.5621.4721.5421.30-0.14%89,460
Sep 13, 202421.4821.5721.4421.5721.330.65%61,335
Sep 12, 202421.4321.4621.3721.4321.19-94,966
Sep 11, 202421.4621.4721.3921.4321.19-0.14%66,314
Sep 10, 202421.4121.4621.3821.4621.220.32%138,680
Sep 9, 202421.4421.4421.3321.3921.160.10%75,198
Sep 6, 202421.4121.4421.3021.3721.140.09%117,304
Sep 5, 202421.3621.3621.2721.3521.120.23%105,189
Sep 4, 202421.1921.3021.1921.3021.070.24%53,034
Sep 3, 202421.1821.2521.1421.2521.020.66%106,898
Aug 30, 202421.2121.2121.1021.1120.88-0.28%60,303
Aug 29, 202421.1621.1921.1221.1720.94-99,166
Aug 28, 202421.2121.2121.1621.1720.94-0.23%61,601
Aug 27, 202421.2421.2421.1521.2220.98-0.10%125,078
Aug 26, 202421.2721.2721.2021.2421.01-0.05%48,017
Aug 23, 202421.2121.2521.1521.2521.020.62%37,355
Aug 22, 202421.1821.1821.0621.1220.89-0.28%201,456
Aug 21, 202421.1621.2121.1221.1820.95-0.05%363,110
Aug 20, 202421.2021.2621.1621.1920.880.38%476,385
Aug 19, 202421.1321.2021.1121.1120.80-78,127
Aug 16, 202421.1321.1321.0621.1120.800.09%37,669
Aug 15, 202421.0521.1021.0021.0920.78-0.14%60,641
Aug 14, 202421.0721.1421.0721.1220.810.33%121,219
Aug 13, 202421.0421.0821.0021.0520.740.48%60,600
Aug 12, 202420.9020.9920.9020.9520.640.24%34,015
Aug 9, 202420.9420.9720.9020.9020.600.29%34,157
Aug 8, 202420.8320.8920.8220.8420.540.05%99,597
Aug 7, 202420.9420.9420.8220.8320.53-0.38%59,192
Aug 6, 202420.9721.0220.8820.9120.60-0.24%255,037
Aug 5, 202421.1021.1020.9220.9620.65-0.62%116,972
Aug 2, 202420.9921.0920.9821.0920.781.25%59,212
Aug 1, 202420.8520.9220.8320.8320.530.14%63,143
Jul 31, 202420.7720.8220.7220.8020.500.63%55,613
Jul 30, 202420.7420.7420.6720.6720.37-0.29%164,612
Jul 29, 202420.7420.7420.6820.7320.430.22%168,499
Jul 26, 202420.6520.6920.6420.6920.380.49%31,322
Jul 25, 202420.6020.6320.5720.5920.280.10%39,005
Jul 24, 202420.6520.6520.5520.5720.27-0.27%50,454
Jul 23, 202420.6420.6620.6120.6220.32-0.42%52,241
Jul 22, 202420.7520.7620.6620.7120.33-0.07%77,311
Jul 19, 202420.8220.8220.6720.7220.34-0.19%31,763
Jul 18, 202420.7620.8020.7520.7620.38-51,280
Jul 17, 202420.7320.8120.7320.7620.38-0.24%75,453
Jul 16, 202420.7720.8220.7320.8120.430.29%63,195
Jul 15, 202420.8020.8020.7120.7520.37-0.24%69,364
Jul 12, 202420.7420.8020.7220.8020.420.39%281,487
Jul 11, 202420.7220.7720.6920.7220.340.39%480,982
Jul 10, 202420.6520.6520.5820.6420.260.15%65,752
Jul 9, 202420.6520.6520.5620.6120.230.10%164,910
Jul 8, 202420.6320.6420.5820.5920.21-0.05%42,809
Jul 5, 202420.5620.6120.5420.6020.220.46%50,832