Principal Investment Grade Corporate Active ETF (IG)
NYSEARCA: IG · Real-Time Price · USD
21.13
-0.02 (-0.10%)
Nov 28, 2025, 9:52 AM EST - Market open
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21.06 | 21.19 | 21.06 | 21.15 | 21.15 | 0.42% | 26,242 |
| Nov 25, 2025 | 21.06 | 21.11 | 21.05 | 21.07 | 21.07 | 0.13% | 11,642 |
| Nov 24, 2025 | 20.98 | 21.05 | 20.98 | 21.04 | 21.04 | 0.52% | 17,299 |
| Nov 21, 2025 | 20.95 | 20.97 | 20.91 | 20.93 | 20.93 | 0.07% | 41,808 |
| Nov 20, 2025 | 21.00 | 21.00 | 20.90 | 20.92 | 20.92 | 0.17% | 25,001 |
| Nov 19, 2025 | 20.91 | 20.92 | 20.86 | 20.88 | 20.88 | -0.05% | 23,002 |
| Nov 18, 2025 | 21.03 | 21.03 | 20.86 | 20.89 | 20.89 | 0.15% | 583,019 |
| Nov 17, 2025 | 20.88 | 20.90 | 20.84 | 20.86 | 20.86 | -0.01% | 10,833 |
| Nov 14, 2025 | 20.91 | 20.92 | 20.86 | 20.86 | 20.86 | -0.19% | 13,552 |
| Nov 13, 2025 | 20.91 | 20.93 | 20.88 | 20.90 | 20.90 | -0.35% | 16,525 |
| Nov 12, 2025 | 20.98 | 20.99 | 20.97 | 20.97 | 20.97 | -0.24% | 10,738 |
| Nov 11, 2025 | 20.99 | 21.03 | 20.99 | 21.02 | 21.02 | 0.40% | 28,349 |
| Nov 10, 2025 | 20.94 | 20.99 | 20.92 | 20.94 | 20.94 | - | 27,662 |
| Nov 7, 2025 | 20.94 | 20.97 | 20.93 | 20.94 | 20.94 | -0.10% | 38,589 |
| Nov 6, 2025 | 20.94 | 21.05 | 20.94 | 20.96 | 20.96 | 0.48% | 119,220 |
| Nov 5, 2025 | 20.91 | 20.91 | 20.86 | 20.86 | 20.86 | -0.29% | 38,177 |
| Nov 4, 2025 | 20.84 | 20.97 | 20.84 | 20.92 | 20.92 | 0.24% | 49,481 |
| Nov 3, 2025 | 20.81 | 20.89 | 20.81 | 20.87 | 20.87 | -0.76% | 30,709 |
| Oct 31, 2025 | 21.10 | 21.24 | 21.03 | 21.03 | 20.94 | -0.28% | 14,072 |
| Oct 30, 2025 | 21.07 | 21.12 | 21.05 | 21.09 | 21.00 | -0.47% | 74,560 |
| Oct 29, 2025 | 21.27 | 21.31 | 21.17 | 21.19 | 21.10 | -0.42% | 33,842 |
| Oct 28, 2025 | 21.24 | 21.29 | 21.24 | 21.28 | 21.19 | 0.09% | 16,556 |
| Oct 27, 2025 | 21.22 | 21.30 | 21.22 | 21.26 | 21.17 | 0.09% | 10,762 |
| Oct 24, 2025 | 21.22 | 21.36 | 21.22 | 21.24 | 21.15 | 0.19% | 53,522 |
| Oct 23, 2025 | 21.22 | 21.24 | 21.19 | 21.20 | 21.11 | -0.12% | 26,578 |
| Oct 22, 2025 | 21.19 | 21.24 | 21.18 | 21.23 | 21.14 | -0.04% | 14,625 |
| Oct 21, 2025 | 21.26 | 21.29 | 21.23 | 21.24 | 21.15 | 0.17% | 45,486 |
| Oct 20, 2025 | 21.21 | 21.21 | 21.17 | 21.20 | 21.11 | 0.13% | 15,178 |
| Oct 17, 2025 | 21.18 | 21.22 | 21.15 | 21.17 | 21.08 | -0.03% | 15,258 |
| Oct 16, 2025 | 21.15 | 21.21 | 21.13 | 21.18 | 21.09 | 0.14% | 20,236 |
| Oct 15, 2025 | 21.21 | 21.26 | 21.12 | 21.15 | 21.06 | 0.19% | 14,863 |
| Oct 14, 2025 | 21.05 | 21.33 | 21.05 | 21.11 | 21.02 | 0.14% | 23,656 |
| Oct 13, 2025 | 21.05 | 21.11 | 21.01 | 21.08 | 20.99 | 0.22% | 12,257 |
| Oct 10, 2025 | 21.04 | 21.09 | 21.00 | 21.03 | 20.95 | 0.31% | 23,971 |
| Oct 9, 2025 | 21.01 | 21.03 | 20.96 | 20.97 | 20.88 | -0.19% | 19,874 |
| Oct 8, 2025 | 21.09 | 21.11 | 21.01 | 21.01 | 20.92 | -0.13% | 124,423 |
| Oct 7, 2025 | 21.00 | 21.04 | 20.99 | 21.04 | 20.95 | 0.18% | 144,851 |
| Oct 6, 2025 | 21.01 | 21.04 | 21.00 | 21.00 | 20.91 | -0.33% | 9,241 |
| Oct 3, 2025 | 21.09 | 21.10 | 21.05 | 21.07 | 20.98 | -0.04% | 20,488 |
| Oct 2, 2025 | 21.05 | 21.10 | 21.04 | 21.08 | 20.99 | 0.21% | 43,027 |
| Oct 1, 2025 | 21.04 | 21.04 | 21.01 | 21.04 | 20.95 | -0.31% | 19,749 |
| Sep 30, 2025 | 21.11 | 21.13 | 21.08 | 21.10 | 20.92 | - | 24,920 |
| Sep 29, 2025 | 21.10 | 21.14 | 21.08 | 21.10 | 20.92 | 0.14% | 31,078 |
| Sep 26, 2025 | 21.00 | 21.07 | 21.00 | 21.07 | 20.89 | 0.29% | 23,209 |
| Sep 25, 2025 | 20.98 | 21.01 | 20.96 | 21.01 | 20.83 | -0.14% | 12,357 |
| Sep 24, 2025 | 21.10 | 21.10 | 21.04 | 21.04 | 20.86 | -0.33% | 35,936 |
| Sep 23, 2025 | 21.09 | 21.11 | 21.06 | 21.11 | 20.93 | 0.11% | 16,019 |
| Sep 22, 2025 | 21.08 | 21.11 | 21.07 | 21.09 | 20.91 | -0.26% | 37,372 |
| Sep 19, 2025 | 21.09 | 21.15 | 21.09 | 21.14 | 20.96 | 0.04% | 27,163 |
| Sep 18, 2025 | 21.08 | 21.16 | 21.08 | 21.13 | 20.95 | -0.06% | 13,815 |