First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.77
-0.03 (-0.12%)
Oct 31, 2024, 3:59 PM EDT - Market closed
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 20.75 | 20.79 | 20.71 | 20.77 | 20.77 | -0.14% | 131,825 |
| Oct 30, 2024 | 20.90 | 20.90 | 20.78 | 20.80 | 20.80 | -0.48% | 115,438 |
| Oct 29, 2024 | 20.73 | 20.90 | 20.71 | 20.90 | 20.90 | 0.48% | 92,400 |
| Oct 28, 2024 | 20.89 | 20.89 | 20.76 | 20.80 | 20.80 | -0.10% | 73,312 |
| Oct 25, 2024 | 20.96 | 20.96 | 20.80 | 20.82 | 20.82 | -0.19% | 116,649 |
| Oct 24, 2024 | 20.83 | 20.90 | 20.81 | 20.86 | 20.86 | 0.10% | 53,114 |
| Oct 23, 2024 | 20.85 | 20.85 | 20.78 | 20.84 | 20.84 | -0.57% | 71,800 |
| Oct 22, 2024 | 20.90 | 20.96 | 20.82 | 20.96 | 20.96 | -0.10% | 62,310 |
| Oct 21, 2024 | 21.08 | 21.08 | 20.96 | 20.98 | 20.90 | -0.80% | 137,600 |
| Oct 18, 2024 | 21.24 | 21.24 | 21.13 | 21.15 | 21.07 | -0.42% | 63,726 |
| Oct 17, 2024 | 21.15 | 21.24 | 21.12 | 21.24 | 21.16 | -0.05% | 92,200 |
| Oct 16, 2024 | 21.28 | 21.28 | 21.20 | 21.25 | 21.17 | -0.14% | 165,500 |
| Oct 15, 2024 | 21.16 | 21.28 | 21.13 | 21.28 | 21.20 | 0.76% | 146,600 |
| Oct 14, 2024 | 21.14 | 21.14 | 21.04 | 21.12 | 21.04 | -0.42% | 91,913 |
| Oct 11, 2024 | 21.15 | 21.21 | 21.08 | 21.21 | 21.13 | 0.38% | 83,100 |
| Oct 10, 2024 | 21.08 | 21.13 | 21.03 | 21.13 | 21.05 | - | 188,238 |
| Oct 9, 2024 | 21.16 | 21.16 | 21.02 | 21.13 | 21.05 | -0.14% | 254,900 |
| Oct 8, 2024 | 21.15 | 21.17 | 21.08 | 21.16 | 21.08 | 0.05% | 235,400 |
| Oct 7, 2024 | 21.22 | 21.22 | 21.12 | 21.15 | 21.07 | -0.33% | 700,800 |
| Oct 4, 2024 | 21.31 | 21.31 | 21.18 | 21.22 | 21.14 | -0.61% | 275,838 |
| Oct 3, 2024 | 21.46 | 21.46 | 21.31 | 21.35 | 21.27 | -0.42% | 227,400 |
| Oct 2, 2024 | 21.44 | 21.44 | 21.34 | 21.44 | 21.36 | - | 136,600 |
| Oct 1, 2024 | 21.43 | 21.49 | 21.42 | 21.44 | 21.36 | 0.33% | 336,600 |
| Sep 30, 2024 | 21.43 | 21.43 | 21.35 | 21.37 | 21.29 | -0.37% | 408,900 |
| Sep 27, 2024 | 21.45 | 21.49 | 21.37 | 21.45 | 21.37 | 0.56% | 1,438,600 |
| Sep 26, 2024 | 21.35 | 21.38 | 21.31 | 21.33 | 21.25 | -0.37% | 95,300 |
| Sep 25, 2024 | 21.47 | 21.50 | 21.41 | 21.41 | 21.25 | -0.88% | 77,549 |
| Sep 24, 2024 | 21.45 | 21.60 | 21.42 | 21.60 | 21.44 | 0.56% | 221,203 |
| Sep 23, 2024 | 21.47 | 21.52 | 21.41 | 21.48 | 21.32 | -0.05% | 123,800 |
| Sep 20, 2024 | 21.48 | 21.49 | 21.42 | 21.49 | 21.33 | - | 42,615 |
| Sep 19, 2024 | 21.47 | 21.50 | 21.45 | 21.49 | 21.33 | - | 52,000 |
| Sep 18, 2024 | 21.56 | 21.56 | 21.46 | 21.49 | 21.33 | -0.37% | 92,400 |
| Sep 17, 2024 | 21.54 | 21.57 | 21.49 | 21.57 | 21.41 | 0.14% | 408,000 |
| Sep 16, 2024 | 21.54 | 21.56 | 21.47 | 21.54 | 21.38 | -0.14% | 89,500 |
| Sep 13, 2024 | 21.48 | 21.57 | 21.44 | 21.57 | 21.41 | 0.65% | 61,335 |
| Sep 12, 2024 | 21.43 | 21.46 | 21.37 | 21.43 | 21.27 | - | 95,000 |
| Sep 11, 2024 | 21.46 | 21.47 | 21.39 | 21.43 | 21.27 | -0.14% | 66,314 |
| Sep 10, 2024 | 21.41 | 21.46 | 21.38 | 21.46 | 21.30 | 0.33% | 138,700 |
| Sep 9, 2024 | 21.44 | 21.44 | 21.33 | 21.39 | 21.23 | 0.09% | 75,200 |
| Sep 6, 2024 | 21.41 | 21.44 | 21.30 | 21.37 | 21.21 | 0.09% | 117,304 |
| Sep 5, 2024 | 21.36 | 21.36 | 21.27 | 21.35 | 21.19 | 0.23% | 105,200 |
| Sep 4, 2024 | 21.19 | 21.30 | 21.19 | 21.30 | 21.14 | 0.24% | 53,034 |
| Sep 3, 2024 | 21.18 | 21.25 | 21.14 | 21.25 | 21.09 | 0.66% | 106,900 |
| Aug 30, 2024 | 21.21 | 21.21 | 21.10 | 21.11 | 20.96 | -0.28% | 60,303 |
| Aug 29, 2024 | 21.16 | 21.19 | 21.12 | 21.17 | 21.02 | - | 99,200 |
| Aug 28, 2024 | 21.21 | 21.21 | 21.16 | 21.17 | 21.02 | -0.24% | 61,601 |
| Aug 27, 2024 | 21.24 | 21.24 | 21.15 | 21.22 | 21.06 | -0.09% | 125,100 |
| Aug 26, 2024 | 21.27 | 21.27 | 21.20 | 21.24 | 21.08 | -0.05% | 48,017 |
| Aug 23, 2024 | 21.21 | 21.25 | 21.15 | 21.25 | 21.09 | 0.62% | 37,400 |
| Aug 22, 2024 | 21.18 | 21.18 | 21.06 | 21.12 | 20.97 | -0.28% | 201,500 |
| Aug 21, 2024 | 21.16 | 21.21 | 21.11 | 21.18 | 21.03 | -0.05% | 363,110 |
| Aug 20, 2024 | 21.20 | 21.26 | 21.16 | 21.19 | 20.96 | 0.38% | 476,400 |
| Aug 19, 2024 | 21.13 | 21.20 | 21.11 | 21.11 | 20.88 | - | 78,127 |
| Aug 16, 2024 | 21.13 | 21.13 | 21.06 | 21.11 | 20.88 | 0.09% | 37,700 |
| Aug 15, 2024 | 21.05 | 21.10 | 21.00 | 21.09 | 20.86 | -0.14% | 60,641 |
| Aug 14, 2024 | 21.07 | 21.14 | 21.07 | 21.12 | 20.89 | 0.33% | 121,219 |
| Aug 13, 2024 | 21.04 | 21.08 | 21.00 | 21.05 | 20.82 | 0.48% | 60,600 |
| Aug 12, 2024 | 20.90 | 20.99 | 20.90 | 20.95 | 20.72 | 0.24% | 34,015 |
| Aug 9, 2024 | 20.94 | 20.97 | 20.90 | 20.90 | 20.67 | 0.29% | 34,200 |
| Aug 8, 2024 | 20.83 | 20.89 | 20.82 | 20.84 | 20.61 | 0.05% | 99,600 |
| Aug 7, 2024 | 20.94 | 20.94 | 20.82 | 20.83 | 20.60 | -0.38% | 59,200 |
| Aug 6, 2024 | 20.97 | 21.02 | 20.88 | 20.91 | 20.68 | -0.24% | 255,037 |
| Aug 5, 2024 | 21.10 | 21.10 | 20.92 | 20.96 | 20.73 | -0.62% | 117,000 |
| Aug 2, 2024 | 20.99 | 21.09 | 20.98 | 21.09 | 20.86 | 1.25% | 59,212 |
| Aug 1, 2024 | 20.85 | 20.92 | 20.83 | 20.83 | 20.60 | 0.14% | 63,143 |
| Jul 31, 2024 | 20.77 | 20.82 | 20.72 | 20.80 | 20.57 | 0.63% | 55,613 |
| Jul 30, 2024 | 20.74 | 20.74 | 20.67 | 20.67 | 20.44 | -0.29% | 164,612 |
| Jul 29, 2024 | 20.74 | 20.74 | 20.68 | 20.73 | 20.50 | 0.19% | 168,500 |
| Jul 26, 2024 | 20.65 | 20.69 | 20.64 | 20.69 | 20.46 | 0.49% | 31,322 |
| Jul 25, 2024 | 20.60 | 20.63 | 20.57 | 20.59 | 20.36 | 0.10% | 39,005 |
| Jul 24, 2024 | 20.65 | 20.65 | 20.55 | 20.57 | 20.34 | -0.24% | 50,500 |
| Jul 23, 2024 | 20.64 | 20.66 | 20.61 | 20.62 | 20.39 | -0.43% | 52,241 |
| Jul 22, 2024 | 20.75 | 20.76 | 20.66 | 20.71 | 20.40 | -0.05% | 77,311 |
| Jul 19, 2024 | 20.82 | 20.82 | 20.67 | 20.72 | 20.42 | -0.19% | 31,800 |
| Jul 18, 2024 | 20.76 | 20.80 | 20.75 | 20.76 | 20.46 | - | 51,300 |
| Jul 17, 2024 | 20.73 | 20.81 | 20.73 | 20.76 | 20.46 | -0.24% | 75,500 |
| Jul 16, 2024 | 20.77 | 20.82 | 20.73 | 20.81 | 20.51 | 0.29% | 63,200 |
| Jul 15, 2024 | 20.80 | 20.80 | 20.71 | 20.75 | 20.45 | -0.24% | 69,400 |
| Jul 12, 2024 | 20.74 | 20.80 | 20.72 | 20.80 | 20.50 | 0.39% | 281,500 |
| Jul 11, 2024 | 20.72 | 20.77 | 20.69 | 20.72 | 20.42 | 0.39% | 481,000 |
| Jul 10, 2024 | 20.65 | 20.65 | 20.58 | 20.64 | 20.34 | 0.15% | 65,800 |
| Jul 9, 2024 | 20.65 | 20.65 | 20.56 | 20.61 | 20.31 | 0.10% | 164,910 |
| Jul 8, 2024 | 20.63 | 20.64 | 20.58 | 20.59 | 20.29 | -0.05% | 42,809 |
| Jul 5, 2024 | 20.56 | 20.61 | 20.54 | 20.60 | 20.30 | 0.44% | 50,832 |
| Jul 3, 2024 | 20.44 | 20.51 | 20.41 | 20.51 | 20.21 | 0.59% | 31,300 |
| Jul 2, 2024 | 20.40 | 20.40 | 20.34 | 20.39 | 20.09 | 0.39% | 91,300 |
| Jul 1, 2024 | 20.33 | 20.35 | 20.28 | 20.31 | 20.01 | -0.59% | 120,226 |
| Jun 28, 2024 | 20.61 | 20.61 | 20.42 | 20.43 | 20.13 | -0.39% | 81,900 |
| Jun 27, 2024 | 20.48 | 20.52 | 20.47 | 20.51 | 20.21 | -0.15% | 454,238 |
| Jun 26, 2024 | 20.60 | 20.60 | 20.50 | 20.54 | 20.17 | -0.63% | 36,500 |
| Jun 25, 2024 | 20.64 | 20.67 | 20.60 | 20.67 | 20.29 | 0.10% | 41,100 |
| Jun 24, 2024 | 20.65 | 20.65 | 20.60 | 20.65 | 20.27 | 0.19% | 62,731 |
| Jun 21, 2024 | 20.64 | 20.64 | 20.57 | 20.61 | 20.23 | 0.05% | 68,800 |
| Jun 20, 2024 | 20.60 | 20.62 | 20.57 | 20.60 | 20.22 | -0.24% | 39,600 |
| Jun 18, 2024 | 20.59 | 20.67 | 20.59 | 20.65 | 20.27 | 0.29% | 65,540 |
| Jun 17, 2024 | 20.60 | 20.60 | 20.55 | 20.59 | 20.21 | -0.34% | 29,800 |
| Jun 14, 2024 | 20.68 | 20.68 | 20.63 | 20.66 | 20.28 | 0.10% | 37,500 |
| Jun 13, 2024 | 20.62 | 20.68 | 20.61 | 20.64 | 20.26 | 0.29% | 44,600 |
| Jun 12, 2024 | 20.60 | 20.69 | 20.56 | 20.58 | 20.20 | 0.54% | 80,100 |
| Jun 11, 2024 | 20.39 | 20.48 | 20.37 | 20.47 | 20.10 | 0.54% | 89,000 |