Principal Investment Grade Corporate Active ETF (IG)
NYSEARCA: IG · Real-Time Price · USD
20.53
+0.11 (0.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.45 | 20.54 | 20.42 | 20.50 | 20.50 | 0.42% | 15,620 |
| Apr 24, 2025 | 20.36 | 20.42 | 20.34 | 20.42 | 20.42 | 0.81% | 6,665 |
| Apr 23, 2025 | 20.39 | 20.39 | 20.25 | 20.25 | 20.25 | 0.40% | 5,083 |
| Apr 22, 2025 | 20.20 | 20.22 | 20.16 | 20.17 | 20.17 | 0.15% | 16,605 |
| Apr 21, 2025 | 20.22 | 20.23 | 20.12 | 20.14 | 20.14 | -0.74% | 18,957 |
| Apr 17, 2025 | 20.34 | 20.38 | 20.17 | 20.29 | 20.29 | -0.13% | 15,577 |
| Apr 16, 2025 | 20.27 | 20.32 | 20.23 | 20.32 | 20.32 | 0.33% | 24,336 |
| Apr 15, 2025 | 20.20 | 20.29 | 20.17 | 20.25 | 20.25 | 0.30% | 14,528 |
| Apr 14, 2025 | 20.17 | 20.23 | 20.13 | 20.19 | 20.19 | 1.46% | 8,929 |
| Apr 11, 2025 | 19.95 | 20.13 | 19.86 | 19.90 | 19.90 | -1.04% | 35,450 |
| Apr 10, 2025 | 20.23 | 20.24 | 20.09 | 20.11 | 20.11 | -1.19% | 5,847 |
| Apr 9, 2025 | 19.96 | 20.41 | 19.75 | 20.35 | 20.35 | 1.34% | 17,590 |
| Apr 8, 2025 | 20.41 | 20.41 | 20.08 | 20.08 | 20.08 | -1.81% | 19,367 |
| Apr 7, 2025 | 20.40 | 20.52 | 20.06 | 20.45 | 20.45 | -0.91% | 31,284 |
| Apr 4, 2025 | 20.70 | 20.76 | 20.63 | 20.64 | 20.64 | -0.24% | 38,274 |
| Apr 3, 2025 | 20.78 | 20.78 | 20.69 | 20.69 | 20.69 | 0.24% | 24,014 |
| Apr 2, 2025 | 20.66 | 20.66 | 20.54 | 20.64 | 20.64 | 0.02% | 41,133 |
| Apr 1, 2025 | 20.66 | 20.66 | 20.63 | 20.64 | 20.64 | -0.17% | 18,674 |
| Mar 31, 2025 | 20.68 | 20.68 | 20.63 | 20.67 | 20.58 | 0.11% | 18,460 |
| Mar 28, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 20.56 | 0.49% | 4,709 |
| Mar 27, 2025 | 20.52 | 20.55 | 20.50 | 20.55 | 20.46 | -0.17% | 10,764 |
| Mar 26, 2025 | 20.55 | 20.59 | 20.55 | 20.58 | 20.49 | -0.24% | 9,971 |
| Mar 25, 2025 | 20.61 | 20.64 | 20.55 | 20.63 | 20.54 | 0.29% | 14,596 |
| Mar 24, 2025 | 20.62 | 20.62 | 20.57 | 20.57 | 20.48 | -0.57% | 13,164 |
| Mar 21, 2025 | 20.68 | 20.71 | 20.67 | 20.69 | 20.60 | -0.11% | 12,461 |
| Mar 20, 2025 | 20.79 | 20.80 | 20.70 | 20.71 | 20.62 | -0.05% | 9,391 |
| Mar 19, 2025 | 20.62 | 20.74 | 20.62 | 20.72 | 20.63 | 0.44% | 24,252 |
| Mar 18, 2025 | 20.57 | 20.65 | 20.57 | 20.63 | 20.54 | 0.29% | 16,445 |
| Mar 17, 2025 | 20.60 | 20.64 | 20.57 | 20.57 | 20.48 | 0.12% | 7,441 |
| Mar 14, 2025 | 20.57 | 20.57 | 20.53 | 20.55 | 20.46 | -0.06% | 32,963 |
| Mar 13, 2025 | 20.43 | 20.56 | 20.42 | 20.56 | 20.47 | 0.25% | 12,239 |
| Mar 12, 2025 | 20.53 | 20.56 | 20.48 | 20.51 | 20.42 | -0.21% | 23,163 |
| Mar 11, 2025 | 20.64 | 20.64 | 20.55 | 20.55 | 20.46 | -0.61% | 13,973 |
| Mar 10, 2025 | 20.69 | 20.72 | 20.64 | 20.68 | 20.59 | 0.24% | 8,669 |
| Mar 7, 2025 | 20.72 | 20.72 | 20.60 | 20.63 | 20.54 | -0.11% | 18,716 |
| Mar 6, 2025 | 20.69 | 20.69 | 20.59 | 20.65 | 20.56 | -0.29% | 16,277 |
| Mar 5, 2025 | 20.86 | 20.86 | 20.70 | 20.71 | 20.62 | -0.14% | 15,950 |
| Mar 4, 2025 | 20.79 | 20.84 | 20.71 | 20.74 | 20.65 | -0.36% | 21,271 |
| Mar 3, 2025 | 20.73 | 20.83 | 20.73 | 20.82 | 20.73 | -0.09% | 38,821 |
| Feb 28, 2025 | 20.80 | 20.83 | 20.78 | 20.83 | 20.66 | 0.26% | 21,537 |
| Feb 27, 2025 | 20.80 | 20.80 | 20.74 | 20.78 | 20.60 | -0.26% | 9,004 |
| Feb 26, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.66 | 0.22% | 8,800 |
| Feb 25, 2025 | 20.79 | 20.81 | 20.77 | 20.79 | 20.61 | 0.53% | 91,074 |
| Feb 24, 2025 | 20.64 | 20.71 | 20.64 | 20.68 | 20.50 | 0.02% | 10,267 |
| Feb 21, 2025 | 20.60 | 20.73 | 20.60 | 20.68 | 20.50 | 0.39% | 15,345 |
| Feb 20, 2025 | 20.58 | 20.63 | 20.57 | 20.60 | 20.42 | 0.19% | 10,237 |
| Feb 19, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 20.38 | 0.17% | 7,315 |
| Feb 18, 2025 | 20.54 | 20.58 | 20.50 | 20.52 | 20.35 | -0.48% | 12,002 |
| Feb 14, 2025 | 20.62 | 20.66 | 20.61 | 20.62 | 20.44 | 0.39% | 8,397 |
| Feb 13, 2025 | 20.48 | 20.54 | 20.42 | 20.54 | 20.37 | 0.69% | 9,020 |