Principal Investment Grade Corporate Active ETF (IG)
NYSEARCA: IG · Real-Time Price · USD
20.67
+0.02 (0.11%)
Mar 31, 2025, 3:56 PM EDT - Market closed
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.68 | 20.68 | 20.63 | 20.67 | - | 0.11% | 18,460 |
| Mar 28, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 20.65 | 0.49% | 4,709 |
| Mar 27, 2025 | 20.52 | 20.55 | 20.50 | 20.55 | 20.55 | -0.17% | 10,764 |
| Mar 26, 2025 | 20.55 | 20.59 | 20.55 | 20.58 | 20.58 | -0.24% | 9,971 |
| Mar 25, 2025 | 20.61 | 20.64 | 20.55 | 20.63 | 20.63 | 0.29% | 14,596 |
| Mar 24, 2025 | 20.62 | 20.62 | 20.57 | 20.57 | 20.57 | -0.57% | 13,164 |
| Mar 21, 2025 | 20.68 | 20.71 | 20.67 | 20.69 | 20.69 | -0.11% | 12,461 |
| Mar 20, 2025 | 20.79 | 20.80 | 20.70 | 20.71 | 20.71 | -0.05% | 9,391 |
| Mar 19, 2025 | 20.62 | 20.74 | 20.62 | 20.72 | 20.72 | 0.44% | 24,252 |
| Mar 18, 2025 | 20.57 | 20.65 | 20.57 | 20.63 | 20.63 | 0.29% | 16,445 |
| Mar 17, 2025 | 20.60 | 20.64 | 20.57 | 20.57 | 20.57 | 0.12% | 7,441 |
| Mar 14, 2025 | 20.57 | 20.57 | 20.53 | 20.55 | 20.55 | -0.06% | 32,963 |
| Mar 13, 2025 | 20.43 | 20.56 | 20.42 | 20.56 | 20.56 | 0.25% | 12,239 |
| Mar 12, 2025 | 20.53 | 20.56 | 20.48 | 20.51 | 20.51 | -0.21% | 23,163 |
| Mar 11, 2025 | 20.64 | 20.64 | 20.55 | 20.55 | 20.55 | -0.61% | 13,973 |
| Mar 10, 2025 | 20.69 | 20.72 | 20.64 | 20.68 | 20.68 | 0.24% | 8,669 |
| Mar 7, 2025 | 20.72 | 20.72 | 20.60 | 20.63 | 20.63 | -0.11% | 18,716 |
| Mar 6, 2025 | 20.69 | 20.69 | 20.59 | 20.65 | 20.65 | -0.29% | 16,277 |
| Mar 5, 2025 | 20.86 | 20.86 | 20.70 | 20.71 | 20.71 | -0.14% | 15,950 |
| Mar 4, 2025 | 20.79 | 20.84 | 20.71 | 20.74 | 20.74 | -0.36% | 21,271 |
| Mar 3, 2025 | 20.73 | 20.83 | 20.73 | 20.82 | 20.82 | -0.09% | 38,821 |
| Feb 28, 2025 | 20.80 | 20.83 | 20.78 | 20.83 | 20.74 | 0.26% | 21,537 |
| Feb 27, 2025 | 20.80 | 20.80 | 20.74 | 20.78 | 20.69 | -0.26% | 9,004 |
| Feb 26, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.75 | 0.22% | 8,800 |
| Feb 25, 2025 | 20.79 | 20.81 | 20.77 | 20.79 | 20.70 | 0.53% | 91,074 |
| Feb 24, 2025 | 20.64 | 20.71 | 20.64 | 20.68 | 20.59 | 0.02% | 10,267 |
| Feb 21, 2025 | 20.60 | 20.73 | 20.60 | 20.68 | 20.59 | 0.39% | 15,345 |
| Feb 20, 2025 | 20.58 | 20.63 | 20.57 | 20.60 | 20.51 | 0.19% | 10,237 |
| Feb 19, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 20.47 | 0.17% | 7,315 |
| Feb 18, 2025 | 20.54 | 20.58 | 20.50 | 20.52 | 20.43 | -0.48% | 12,002 |
| Feb 14, 2025 | 20.62 | 20.66 | 20.61 | 20.62 | 20.53 | 0.39% | 8,397 |
| Feb 13, 2025 | 20.48 | 20.54 | 20.42 | 20.54 | 20.45 | 0.69% | 9,020 |
| Feb 12, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.31 | -0.44% | 9,861 |
| Feb 11, 2025 | 20.49 | 20.50 | 20.48 | 20.49 | 20.40 | -0.39% | 9,107 |
| Feb 10, 2025 | 20.52 | 20.58 | 20.50 | 20.57 | 20.48 | 0.34% | 22,730 |
| Feb 7, 2025 | 20.56 | 20.56 | 20.47 | 20.50 | 20.41 | -0.29% | 16,678 |
| Feb 6, 2025 | 20.58 | 20.58 | 20.53 | 20.56 | 20.47 | -0.07% | 8,883 |
| Feb 5, 2025 | 20.55 | 20.61 | 20.55 | 20.58 | 20.49 | 0.49% | 14,662 |
| Feb 4, 2025 | 20.40 | 20.49 | 20.40 | 20.48 | 20.39 | 0.29% | 10,920 |
| Feb 3, 2025 | 20.35 | 20.45 | 20.35 | 20.42 | 20.33 | -0.38% | 14,122 |
| Jan 31, 2025 | 20.60 | 20.60 | 20.48 | 20.49 | 20.31 | -0.21% | 59,135 |
| Jan 30, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 20.36 | 0.18% | 4,825 |
| Jan 29, 2025 | 20.54 | 20.62 | 20.45 | 20.50 | 20.32 | -0.09% | 30,710 |
| Jan 28, 2025 | 20.51 | 20.56 | 20.49 | 20.52 | 20.34 | -0.10% | 7,729 |
| Jan 27, 2025 | 20.51 | 20.57 | 20.48 | 20.54 | 20.36 | 0.57% | 10,826 |
| Jan 24, 2025 | 20.46 | 20.46 | 20.42 | 20.42 | 20.24 | 0.12% | 6,455 |
| Jan 23, 2025 | 20.36 | 20.43 | 20.36 | 20.40 | 20.22 | -0.24% | 9,836 |
| Jan 22, 2025 | 20.46 | 20.50 | 20.44 | 20.45 | 20.27 | -0.20% | 12,047 |
| Jan 21, 2025 | 20.43 | 20.50 | 20.43 | 20.49 | 20.31 | 0.53% | 10,323 |
| Jan 17, 2025 | 20.44 | 20.45 | 20.38 | 20.38 | 20.20 | 0.03% | 5,583 |