Principal Investment Grade Corporate Active ETF (IG)
BATS: IG · Real-Time Price · USD
20.43
-0.06 (-0.32%)
May 21, 2026, 10:29 AM EDT - Market open
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20.33 | 20.52 | 20.33 | 20.49 | 20.49 | 0.79% | 6,824 |
| May 19, 2026 | 20.35 | 20.37 | 20.31 | 20.33 | 20.33 | -0.49% | 22,154 |
| May 18, 2026 | 20.47 | 20.47 | 20.43 | 20.43 | 20.43 | -0.06% | 11,408 |
| May 15, 2026 | 20.43 | 20.46 | 20.43 | 20.44 | 20.44 | -0.59% | 31,609 |
| May 14, 2026 | 20.61 | 20.62 | 20.56 | 20.57 | 20.57 | -0.02% | 12,723 |
| May 13, 2026 | 20.57 | 20.58 | 20.55 | 20.57 | 20.57 | 0.05% | 24,937 |
| May 12, 2026 | 20.58 | 20.60 | 20.55 | 20.56 | 20.56 | -0.36% | 45,092 |
| May 11, 2026 | 20.65 | 20.66 | 20.64 | 20.64 | 20.64 | -0.19% | 97,120 |
| May 8, 2026 | 20.68 | 20.69 | 20.67 | 20.68 | 20.68 | 0.32% | 17,256 |
| May 7, 2026 | 20.67 | 20.68 | 20.60 | 20.61 | 20.61 | -0.29% | 18,141 |
| May 6, 2026 | 20.66 | 20.69 | 20.66 | 20.67 | 20.67 | 0.24% | 24,867 |
| May 5, 2026 | 20.58 | 20.65 | 20.57 | 20.62 | 20.62 | 0.44% | 134,853 |
| May 4, 2026 | 20.54 | 20.55 | 20.48 | 20.53 | 20.53 | -0.24% | 21,561 |
| May 1, 2026 | 20.55 | 20.62 | 20.55 | 20.58 | 20.58 | -0.24% | 14,377 |
| Apr 30, 2026 | 20.60 | 20.67 | 20.60 | 20.63 | 20.54 | 0.19% | 25,917 |
| Apr 29, 2026 | 20.63 | 20.63 | 20.59 | 20.59 | 20.50 | -0.44% | 16,244 |
| Apr 28, 2026 | 20.66 | 20.69 | 20.65 | 20.68 | 20.59 | -0.12% | 11,974 |
| Apr 27, 2026 | 20.73 | 20.74 | 20.69 | 20.71 | 20.62 | -0.24% | 6,819 |
| Apr 24, 2026 | 20.71 | 20.77 | 20.71 | 20.76 | 20.67 | 0.07% | 19,573 |
| Apr 23, 2026 | 20.80 | 20.80 | 20.73 | 20.74 | 20.65 | -0.19% | 63,182 |
| Apr 22, 2026 | 20.77 | 20.81 | 20.77 | 20.78 | 20.69 | 0.17% | 26,174 |
| Apr 21, 2026 | 20.76 | 20.85 | 20.74 | 20.75 | 20.66 | -0.26% | 15,854 |
| Apr 20, 2026 | 20.79 | 20.81 | 20.78 | 20.80 | 20.71 | -0.07% | 14,105 |
| Apr 17, 2026 | 20.79 | 20.84 | 20.79 | 20.82 | 20.73 | 0.40% | 9,064 |
| Apr 16, 2026 | 20.77 | 20.79 | 20.71 | 20.73 | 20.65 | -0.13% | 48,748 |
| Apr 15, 2026 | 20.76 | 20.78 | 20.75 | 20.76 | 20.67 | -0.17% | 154,959 |
| Apr 14, 2026 | 20.85 | 20.86 | 20.76 | 20.80 | 20.71 | 0.12% | 85,084 |
| Apr 13, 2026 | 20.63 | 20.79 | 20.63 | 20.77 | 20.68 | 0.61% | 48,878 |
| Apr 10, 2026 | 20.71 | 20.71 | 20.64 | 20.65 | 20.56 | -0.32% | 567,370 |
| Apr 9, 2026 | 20.69 | 20.75 | 20.67 | 20.71 | 20.62 | 0.05% | 11,506 |
| Apr 8, 2026 | 20.78 | 20.78 | 20.67 | 20.70 | 20.61 | 0.30% | 12,508 |
| Apr 7, 2026 | 20.56 | 20.64 | 20.52 | 20.64 | 20.55 | -0.05% | 41,588 |
| Apr 6, 2026 | 20.55 | 20.69 | 20.55 | 20.65 | 20.56 | 0.15% | 48,122 |
| Apr 2, 2026 | 20.54 | 20.67 | 20.54 | 20.62 | 20.53 | 0.24% | 23,325 |
| Apr 1, 2026 | 20.56 | 20.63 | 20.55 | 20.57 | 20.48 | -0.33% | 19,152 |
| Mar 31, 2026 | 20.59 | 20.67 | 20.56 | 20.64 | 20.46 | 0.67% | 35,385 |
| Mar 30, 2026 | 20.52 | 20.57 | 20.49 | 20.50 | 20.33 | 0.35% | 19,964 |
| Mar 27, 2026 | 20.37 | 20.45 | 20.34 | 20.43 | 20.26 | -0.20% | 20,398 |
| Mar 26, 2026 | 20.51 | 20.55 | 20.45 | 20.47 | 20.30 | -0.73% | 30,219 |
| Mar 25, 2026 | 20.63 | 20.65 | 20.60 | 20.62 | 20.45 | 0.39% | 25,495 |
| Mar 24, 2026 | 20.46 | 20.59 | 20.46 | 20.54 | 20.37 | -0.15% | 17,031 |
| Mar 23, 2026 | 20.49 | 20.61 | 20.49 | 20.57 | 20.40 | 0.54% | 25,280 |
| Mar 20, 2026 | 20.52 | 20.53 | 20.44 | 20.46 | 20.29 | -1.05% | 20,207 |
| Mar 19, 2026 | 20.59 | 20.70 | 20.59 | 20.68 | 20.50 | 0.36% | 32,797 |
| Mar 18, 2026 | 20.65 | 20.68 | 20.60 | 20.60 | 20.43 | -0.37% | 19,816 |
| Mar 17, 2026 | 20.66 | 20.69 | 20.64 | 20.68 | 20.50 | 0.39% | 28,698 |
| Mar 16, 2026 | 20.61 | 20.63 | 20.59 | 20.60 | 20.43 | 0.49% | 30,097 |
| Mar 13, 2026 | 20.62 | 20.62 | 20.50 | 20.50 | 20.33 | -0.29% | 20,212 |
| Mar 12, 2026 | 20.64 | 20.64 | 20.54 | 20.56 | 20.39 | -0.60% | 14,777 |
| Mar 11, 2026 | 20.74 | 20.75 | 20.67 | 20.69 | 20.51 | -0.82% | 23,333 |