Principal Investment Grade Corporate Active ETF (IG)
NYSEARCA: IG · Real-Time Price · USD
20.38
+0.01 (0.03%)
Jan 17, 2025, 3:43 PM EST - Market closed
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 20.44 | 20.45 | 20.38 | 20.38 | 20.38 | 0.03% | 5,583 |
| Jan 16, 2025 | 20.28 | 20.40 | 20.28 | 20.38 | 20.38 | -0.02% | 8,515 |
| Jan 15, 2025 | 20.38 | 20.38 | 20.30 | 20.38 | 20.38 | 1.35% | 8,055 |
| Jan 14, 2025 | 20.11 | 20.14 | 20.04 | 20.11 | 20.11 | 0.19% | 9,223 |
| Jan 13, 2025 | 20.12 | 20.15 | 20.07 | 20.07 | 20.07 | -0.36% | 29,526 |
| Jan 10, 2025 | 20.17 | 20.19 | 20.13 | 20.14 | 20.14 | -0.62% | 9,251 |
| Jan 8, 2025 | 20.20 | 20.29 | 20.20 | 20.27 | 20.27 | 0.18% | 10,890 |
| Jan 7, 2025 | 20.30 | 20.30 | 20.21 | 20.23 | 20.23 | -0.35% | 2,518 |
| Jan 6, 2025 | 20.31 | 20.35 | 20.26 | 20.30 | 20.30 | -0.18% | 9,264 |
| Jan 3, 2025 | 20.41 | 20.41 | 20.33 | 20.34 | 20.34 | -0.17% | 6,737 |
| Jan 2, 2025 | 20.43 | 20.43 | 20.34 | 20.38 | 20.38 | 0.17% | 4,627 |
| Dec 31, 2024 | 20.52 | 20.52 | 20.31 | 20.34 | 20.34 | -0.39% | 94,783 |
| Dec 30, 2024 | 20.42 | 20.44 | 20.37 | 20.42 | 20.42 | 0.39% | 25,706 |
| Dec 27, 2024 | 20.42 | 20.42 | 20.34 | 20.34 | 20.34 | -0.93% | 13,718 |
| Dec 26, 2024 | 20.43 | 20.54 | 20.43 | 20.53 | 20.44 | 0.11% | 9,625 |
| Dec 24, 2024 | 20.42 | 20.51 | 20.41 | 20.51 | 20.41 | 0.23% | 8,994 |
| Dec 23, 2024 | 20.47 | 20.49 | 20.44 | 20.46 | 20.37 | -0.49% | 21,996 |
| Dec 20, 2024 | 20.52 | 20.63 | 20.48 | 20.56 | 20.47 | 0.41% | 55,632 |
| Dec 19, 2024 | 20.49 | 20.54 | 20.46 | 20.48 | 20.38 | -0.36% | 8,447 |
| Dec 18, 2024 | 20.72 | 20.80 | 20.55 | 20.55 | 20.46 | -1.01% | 24,748 |
| Dec 17, 2024 | 20.73 | 20.81 | 20.73 | 20.76 | 20.67 | -0.05% | 18,666 |
| Dec 16, 2024 | 20.78 | 20.79 | 20.75 | 20.77 | 20.68 | 0.38% | 13,220 |
| Dec 13, 2024 | 20.78 | 20.80 | 20.69 | 20.69 | 20.60 | -0.54% | 21,415 |
| Dec 12, 2024 | 20.85 | 20.86 | 20.76 | 20.80 | 20.71 | -0.51% | 19,608 |
| Dec 11, 2024 | 20.98 | 21.00 | 20.91 | 20.91 | 20.81 | -0.20% | 25,686 |
| Dec 10, 2024 | 20.93 | 20.97 | 20.92 | 20.95 | 20.86 | -0.05% | 24,878 |
| Dec 9, 2024 | 20.99 | 20.99 | 20.96 | 20.96 | 20.87 | -0.32% | 14,767 |
| Dec 6, 2024 | 21.06 | 21.06 | 20.98 | 21.03 | 20.93 | 0.21% | 11,703 |
| Dec 5, 2024 | 20.98 | 20.99 | 20.96 | 20.99 | 20.89 | 0.05% | 20,492 |
| Dec 4, 2024 | 20.88 | 21.00 | 20.88 | 20.98 | 20.88 | 0.33% | 13,368 |
| Dec 3, 2024 | 20.97 | 20.97 | 20.90 | 20.91 | 20.81 | -0.08% | 14,416 |
| Dec 2, 2024 | 20.76 | 20.95 | 20.76 | 20.92 | 20.83 | -0.35% | 12,211 |
| Nov 29, 2024 | 21.03 | 21.03 | 20.97 | 21.00 | 20.81 | 0.51% | 13,876 |
| Nov 27, 2024 | 20.88 | 20.92 | 20.86 | 20.89 | 20.70 | 0.20% | 12,943 |
| Nov 26, 2024 | 20.82 | 20.85 | 20.79 | 20.85 | 20.66 | -0.14% | 22,338 |
| Nov 25, 2024 | 20.83 | 20.89 | 20.83 | 20.88 | 20.69 | 0.86% | 9,624 |
| Nov 22, 2024 | 20.69 | 20.73 | 20.68 | 20.70 | 20.52 | 0.09% | 26,857 |
| Nov 21, 2024 | 20.70 | 20.72 | 20.68 | 20.68 | 20.50 | -0.10% | 5,974 |
| Nov 20, 2024 | 20.75 | 20.75 | 20.66 | 20.70 | 20.52 | -0.14% | 15,762 |
| Nov 19, 2024 | 20.73 | 20.76 | 20.73 | 20.73 | 20.55 | 0.19% | 4,976 |
| Nov 18, 2024 | 20.65 | 20.71 | 20.63 | 20.69 | 20.51 | 0.15% | 16,106 |
| Nov 15, 2024 | 20.60 | 20.70 | 20.59 | 20.66 | 20.48 | 0.05% | 8,186 |
| Nov 14, 2024 | 20.70 | 20.73 | 20.65 | 20.65 | 20.47 | -0.10% | 11,664 |
| Nov 13, 2024 | 20.80 | 20.80 | 20.64 | 20.67 | 20.49 | 0.04% | 20,456 |
| Nov 12, 2024 | 20.77 | 20.81 | 20.57 | 20.66 | 20.48 | -0.91% | 58,961 |
| Nov 11, 2024 | 20.84 | 20.85 | 20.82 | 20.85 | 20.67 | -0.19% | 4,480 |
| Nov 8, 2024 | 20.91 | 20.92 | 20.86 | 20.89 | 20.71 | 0.19% | 5,459 |
| Nov 7, 2024 | 20.75 | 20.85 | 20.72 | 20.85 | 20.67 | 0.97% | 25,518 |
| Nov 6, 2024 | 20.60 | 20.71 | 20.58 | 20.65 | 20.47 | -0.65% | 19,499 |
| Nov 5, 2024 | 20.72 | 20.79 | 20.68 | 20.79 | 20.60 | 0.31% | 9,396 |
| Nov 4, 2024 | 20.72 | 20.73 | 20.69 | 20.72 | 20.54 | 0.56% | 10,505 |
| Nov 1, 2024 | 20.74 | 20.74 | 20.61 | 20.61 | 20.42 | -0.89% | 77,649 |
| Oct 31, 2024 | 20.76 | 20.82 | 20.75 | 20.79 | 20.52 | -0.05% | 12,152 |
| Oct 30, 2024 | 20.83 | 20.85 | 20.80 | 20.80 | 20.53 | -0.14% | 10,352 |
| Oct 29, 2024 | 20.75 | 20.83 | 20.72 | 20.83 | 20.56 | 0.29% | 7,814 |
| Oct 28, 2024 | 20.83 | 20.88 | 20.75 | 20.77 | 20.50 | -0.29% | 18,142 |
| Oct 25, 2024 | 20.89 | 20.90 | 20.83 | 20.83 | 20.56 | -0.22% | 18,580 |
| Oct 24, 2024 | 20.85 | 20.93 | 20.83 | 20.88 | 20.60 | 0.43% | 12,659 |
| Oct 23, 2024 | 20.77 | 20.83 | 20.76 | 20.79 | 20.52 | -0.41% | 10,252 |
| Oct 22, 2024 | 20.84 | 20.92 | 20.82 | 20.87 | 20.60 | -0.05% | 20,397 |
| Oct 21, 2024 | 20.93 | 20.93 | 20.86 | 20.88 | 20.61 | -0.76% | 14,657 |
| Oct 18, 2024 | 21.09 | 21.14 | 21.04 | 21.04 | 20.77 | -0.09% | 19,082 |
| Oct 17, 2024 | 21.10 | 21.10 | 21.05 | 21.06 | 20.79 | -0.52% | 17,937 |
| Oct 16, 2024 | 21.18 | 21.20 | 21.17 | 21.17 | 20.90 | 0.24% | 7,776 |
| Oct 15, 2024 | 21.09 | 21.14 | 21.06 | 21.12 | 20.85 | 0.38% | 7,594 |
| Oct 14, 2024 | 20.98 | 21.04 | 20.98 | 21.04 | 20.77 | -0.04% | 10,403 |
| Oct 11, 2024 | 21.05 | 21.08 | 21.05 | 21.05 | 20.77 | 0.13% | 1,069 |
| Oct 10, 2024 | 21.02 | 21.09 | 21.01 | 21.02 | 20.75 | -0.12% | 21,501 |
| Oct 9, 2024 | 21.02 | 21.07 | 21.02 | 21.05 | 20.77 | -0.17% | 4,821 |
| Oct 8, 2024 | 21.05 | 21.09 | 21.04 | 21.08 | 20.81 | 0.09% | 13,646 |
| Oct 7, 2024 | 21.05 | 21.11 | 21.05 | 21.06 | 20.79 | -0.47% | 28,181 |
| Oct 4, 2024 | 21.15 | 21.16 | 21.14 | 21.16 | 20.88 | -0.33% | 5,612 |
| Oct 3, 2024 | 21.30 | 21.34 | 21.23 | 21.23 | 20.95 | -0.61% | 21,963 |
| Oct 2, 2024 | 21.28 | 21.39 | 21.27 | 21.36 | 21.08 | -0.16% | 25,439 |
| Oct 1, 2024 | 21.38 | 21.43 | 21.37 | 21.40 | 21.12 | -0.02% | 11,051 |
| Sep 30, 2024 | 21.37 | 21.46 | 21.37 | 21.40 | 21.04 | 0.05% | 18,028 |
| Sep 27, 2024 | 21.39 | 21.42 | 21.37 | 21.39 | 21.03 | 0.09% | 17,516 |
| Sep 26, 2024 | 21.35 | 21.39 | 21.34 | 21.37 | 21.01 | -0.03% | 8,670 |
| Sep 25, 2024 | 21.41 | 21.42 | 21.37 | 21.38 | 21.01 | -0.43% | 14,241 |
| Sep 24, 2024 | 21.38 | 21.49 | 21.36 | 21.47 | 21.11 | 0.14% | 20,845 |
| Sep 23, 2024 | 21.44 | 21.48 | 21.39 | 21.44 | 21.08 | - | 55,335 |
| Sep 20, 2024 | 21.41 | 21.46 | 21.38 | 21.44 | 21.08 | -0.05% | 12,287 |
| Sep 19, 2024 | 21.40 | 21.50 | 21.40 | 21.45 | 21.09 | 0.03% | 11,199 |
| Sep 18, 2024 | 21.43 | 21.55 | 21.43 | 21.44 | 21.08 | -0.22% | 20,158 |
| Sep 17, 2024 | 21.50 | 21.53 | 21.49 | 21.49 | 21.12 | -0.02% | 21,203 |
| Sep 16, 2024 | 21.43 | 21.51 | 21.43 | 21.50 | 21.13 | 0.30% | 5,730 |
| Sep 13, 2024 | 21.42 | 21.45 | 21.41 | 21.43 | 21.07 | 0.29% | 7,603 |
| Sep 12, 2024 | 21.37 | 21.38 | 21.33 | 21.37 | 21.01 | -0.05% | 137,447 |
| Sep 11, 2024 | 21.33 | 21.41 | 21.33 | 21.38 | 21.02 | 0.09% | 32,710 |
| Sep 10, 2024 | 21.31 | 21.37 | 21.31 | 21.36 | 21.00 | 0.21% | 6,224 |
| Sep 9, 2024 | 21.28 | 21.32 | 21.25 | 21.32 | 20.95 | 0.16% | 9,942 |
| Sep 6, 2024 | 21.28 | 21.38 | 21.24 | 21.28 | 20.92 | -0.02% | 20,334 |
| Sep 5, 2024 | 21.23 | 21.29 | 21.20 | 21.29 | 20.92 | 0.45% | 7,811 |
| Sep 4, 2024 | 21.11 | 21.20 | 21.11 | 21.19 | 20.83 | 0.66% | 4,662 |
| Sep 3, 2024 | 21.13 | 21.13 | 21.05 | 21.05 | 20.69 | -0.29% | 17,798 |
| Aug 30, 2024 | 21.18 | 21.19 | 21.11 | 21.11 | 20.67 | -0.23% | 2,441 |
| Aug 29, 2024 | 21.17 | 21.22 | 21.16 | 21.16 | 20.71 | -0.07% | 8,027 |
| Aug 28, 2024 | 21.21 | 21.22 | 21.18 | 21.18 | 20.73 | -0.14% | 7,446 |
| Aug 27, 2024 | 21.15 | 21.21 | 21.15 | 21.20 | 20.76 | -0.08% | 3,745 |
| Aug 26, 2024 | 21.22 | 21.24 | 21.22 | 21.22 | 20.77 | -0.05% | 3,419 |