Principal Investment Grade Corporate Active ETF (IG)
NYSEARCA: IG · Real-Time Price · USD
20.80
-0.06 (-0.27%)
Aug 14, 2025, 1:33 PM - Market open
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.81 | 20.89 | 20.81 | 20.85 | 20.85 | 0.43% | 15,381 |
| Aug 12, 2025 | 20.71 | 20.78 | 20.71 | 20.76 | 20.76 | -0.05% | 12,844 |
| Aug 11, 2025 | 20.80 | 20.80 | 20.73 | 20.77 | 20.77 | 0.17% | 27,936 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.70 | 20.74 | 20.74 | -0.19% | 43,741 |
| Aug 7, 2025 | 20.81 | 20.85 | 20.74 | 20.78 | 20.78 | -0.10% | 19,932 |
| Aug 6, 2025 | 20.78 | 20.81 | 20.71 | 20.80 | 20.80 | -0.02% | 20,329 |
| Aug 5, 2025 | 20.78 | 20.85 | 20.77 | 20.80 | 20.80 | -0.05% | 23,822 |
| Aug 4, 2025 | 20.77 | 20.82 | 20.76 | 20.81 | 20.81 | 0.15% | 32,909 |
| Aug 1, 2025 | 20.71 | 20.78 | 20.71 | 20.78 | 20.78 | 0.15% | 77,569 |
| Jul 31, 2025 | 20.75 | 20.78 | 20.72 | 20.75 | 20.66 | 0.11% | 33,640 |
| Jul 30, 2025 | 20.70 | 20.76 | 20.69 | 20.73 | 20.64 | -0.24% | 32,284 |
| Jul 29, 2025 | 20.71 | 20.78 | 20.71 | 20.78 | 20.69 | 0.61% | 15,969 |
| Jul 28, 2025 | 20.64 | 20.68 | 20.62 | 20.65 | 20.57 | -0.19% | 32,471 |
| Jul 25, 2025 | 20.63 | 20.70 | 20.61 | 20.69 | 20.61 | 0.29% | 10,459 |
| Jul 24, 2025 | 20.58 | 20.64 | 20.51 | 20.63 | 20.55 | - | 25,219 |
| Jul 23, 2025 | 20.65 | 20.65 | 20.63 | 20.63 | 20.55 | -0.19% | 12,550 |
| Jul 22, 2025 | 20.66 | 20.69 | 20.60 | 20.67 | 20.59 | 0.15% | 15,022 |
| Jul 21, 2025 | 20.63 | 20.66 | 20.63 | 20.64 | 20.56 | 0.44% | 22,943 |
| Jul 18, 2025 | 20.55 | 20.64 | 20.55 | 20.55 | 20.47 | 0.15% | 70,537 |
| Jul 17, 2025 | 20.54 | 20.58 | 20.50 | 20.52 | 20.44 | 0.10% | 27,698 |
| Jul 16, 2025 | 20.50 | 20.54 | 20.45 | 20.50 | 20.42 | 0.18% | 17,165 |
| Jul 15, 2025 | 20.51 | 20.51 | 20.43 | 20.46 | 20.38 | -0.30% | 57,136 |
| Jul 14, 2025 | 20.53 | 20.54 | 20.49 | 20.53 | 20.44 | -0.05% | 7,088 |
| Jul 11, 2025 | 20.51 | 20.55 | 20.47 | 20.54 | 20.45 | -0.61% | 11,156 |
| Jul 10, 2025 | 20.63 | 20.66 | 20.56 | 20.66 | 20.58 | 0.15% | 64,504 |
| Jul 9, 2025 | 20.55 | 20.63 | 20.53 | 20.63 | 20.55 | 0.53% | 32,162 |
| Jul 8, 2025 | 20.51 | 20.54 | 20.51 | 20.52 | 20.44 | -0.24% | 132,826 |
| Jul 7, 2025 | 20.60 | 20.66 | 20.55 | 20.57 | 20.49 | -0.46% | 26,212 |
| Jul 3, 2025 | 20.67 | 20.69 | 20.65 | 20.67 | 20.58 | -0.34% | 12,335 |
| Jul 2, 2025 | 20.64 | 20.74 | 20.64 | 20.74 | 20.65 | 0.02% | 27,792 |
| Jul 1, 2025 | 20.67 | 20.73 | 20.64 | 20.73 | 20.65 | -0.38% | 17,570 |
| Jun 30, 2025 | 20.73 | 20.81 | 20.72 | 20.81 | 20.64 | 0.64% | 17,243 |
| Jun 27, 2025 | 20.68 | 20.77 | 20.68 | 20.68 | 20.51 | -0.19% | 10,246 |
| Jun 26, 2025 | 20.70 | 20.74 | 20.62 | 20.72 | 20.54 | 0.22% | 6,816 |
| Jun 25, 2025 | 20.61 | 20.67 | 20.59 | 20.67 | 20.50 | 0.05% | 24,465 |
| Jun 24, 2025 | 20.57 | 20.69 | 20.57 | 20.66 | 20.49 | 0.39% | 17,551 |
| Jun 23, 2025 | 20.54 | 20.62 | 20.54 | 20.58 | 20.41 | 0.10% | 31,675 |
| Jun 20, 2025 | 20.49 | 20.56 | 20.47 | 20.56 | 20.39 | 0.15% | 16,760 |
| Jun 18, 2025 | 20.55 | 20.58 | 20.47 | 20.53 | 20.36 | 0.05% | 37,080 |
| Jun 17, 2025 | 20.48 | 20.54 | 20.46 | 20.52 | 20.35 | 0.27% | 16,412 |
| Jun 16, 2025 | 20.48 | 20.53 | 20.44 | 20.47 | 20.30 | -0.12% | 14,829 |
| Jun 13, 2025 | 20.53 | 20.53 | 20.43 | 20.49 | 20.32 | -0.58% | 13,421 |
| Jun 12, 2025 | 20.54 | 20.61 | 20.52 | 20.61 | 20.44 | 0.49% | 16,819 |
| Jun 11, 2025 | 20.46 | 20.51 | 20.44 | 20.51 | 20.34 | 0.34% | 16,242 |
| Jun 10, 2025 | 20.44 | 20.45 | 20.39 | 20.44 | 20.27 | 0.22% | 14,924 |
| Jun 9, 2025 | 20.35 | 20.41 | 20.34 | 20.40 | 20.23 | 0.20% | 24,788 |
| Jun 6, 2025 | 20.38 | 20.39 | 20.32 | 20.36 | 20.19 | -0.42% | 3,647 |
| Jun 5, 2025 | 20.49 | 20.50 | 20.42 | 20.44 | 20.27 | -0.37% | 10,370 |
| Jun 4, 2025 | 20.44 | 20.52 | 20.44 | 20.52 | 20.35 | 0.77% | 32,203 |
| Jun 3, 2025 | 20.39 | 20.39 | 20.34 | 20.36 | 20.19 | 0.15% | 7,714 |