Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.94
+0.05 (0.22%)
Sep 5, 2025, 4:00 PM - Market closed
IIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | 0.22% | 2,994 |
| Sep 4, 2025 | 24.83 | 24.88 | 24.83 | 24.88 | 24.88 | 0.26% | 2,354 |
| Sep 3, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 0.18% | 404 |
| Sep 2, 2025 | 24.77 | 24.77 | 24.76 | 24.77 | 24.77 | -0.16% | 5,118 |
| Aug 29, 2025 | 24.79 | 24.81 | 24.79 | 24.81 | 24.81 | 0.04% | 23,504 |
| Aug 28, 2025 | 24.80 | 24.80 | 24.78 | 24.80 | 24.80 | - | 15,446 |
| Aug 27, 2025 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 0.08% | 7,506 |
| Aug 26, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.78 | 0.16% | 5,819 |
| Aug 25, 2025 | 24.74 | 24.75 | 24.74 | 24.74 | 24.74 | -0.12% | 5,379 |
| Aug 22, 2025 | 24.69 | 24.77 | 24.68 | 24.77 | 24.77 | 0.43% | 3,635 |
| Aug 21, 2025 | 24.68 | 24.68 | 24.66 | 24.67 | 24.67 | -0.14% | 8,798 |
| Aug 20, 2025 | 24.69 | 24.71 | 24.69 | 24.70 | 24.70 | 0.02% | 537 |
| Aug 19, 2025 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | 0.02% | 4,835 |
| Aug 18, 2025 | 24.69 | 24.69 | 24.67 | 24.69 | 24.69 | -0.32% | 18,745 |
| Aug 15, 2025 | 24.80 | 24.80 | 24.77 | 24.77 | 24.68 | -0.12% | 12,605 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.78 | 24.80 | 24.71 | -0.06% | 8,477 |
| Aug 13, 2025 | 24.79 | 24.83 | 24.79 | 24.82 | 24.73 | 0.20% | 20,812 |
| Aug 12, 2025 | 24.75 | 24.77 | 24.74 | 24.77 | 24.68 | 0.08% | 7,615 |
| Aug 11, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.66 | 0.10% | 9,697 |
| Aug 8, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.63 | -0.20% | 295 |
| Aug 7, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.68 | 0.04% | 957 |
| Aug 6, 2025 | 24.73 | 24.77 | 24.73 | 24.76 | 24.67 | 0.06% | 1,183 |
| Aug 5, 2025 | 24.73 | 24.76 | 24.73 | 24.75 | 24.66 | -0.07% | 4,190 |
| Aug 4, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | 24.67 | 0.03% | 1,801 |
| Aug 1, 2025 | 24.67 | 24.76 | 24.67 | 24.76 | 24.67 | 0.63% | 13,388 |
| Jul 31, 2025 | 24.59 | 24.61 | 24.59 | 24.60 | 24.51 | 0.04% | 1,254 |
| Jul 30, 2025 | 24.58 | 24.62 | 24.58 | 24.59 | 24.50 | -0.10% | 4,749 |
| Jul 29, 2025 | 24.58 | 24.62 | 24.58 | 24.62 | 24.53 | 0.18% | 7,191 |
| Jul 28, 2025 | 24.58 | 24.58 | 24.57 | 24.57 | 24.48 | -0.10% | 7,101 |
| Jul 25, 2025 | 24.63 | 24.63 | 24.57 | 24.60 | 24.51 | 0.12% | 20,719 |
| Jul 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | -0.11% | 3,232 |
| Jul 23, 2025 | 24.61 | 24.61 | 24.59 | 24.59 | 24.50 | -0.13% | 539 |
| Jul 22, 2025 | 24.62 | 24.62 | 24.61 | 24.62 | 24.54 | 0.11% | 6,291 |
| Jul 21, 2025 | 24.58 | 24.61 | 24.58 | 24.60 | 24.51 | -0.20% | 1,173 |
| Jul 18, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.47 | 0.14% | 741 |
| Jul 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.43 | - | 482 |
| Jul 16, 2025 | 24.60 | 24.61 | 24.59 | 24.61 | 24.43 | 0.22% | 683 |
| Jul 15, 2025 | 24.55 | 24.56 | 24.55 | 24.56 | 24.38 | -0.17% | 493 |
| Jul 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | -0.01% | 148 |
| Jul 11, 2025 | 24.59 | 24.60 | 24.58 | 24.60 | 24.42 | -0.08% | 2,999 |
| Jul 10, 2025 | 24.61 | 24.63 | 24.61 | 24.62 | 24.44 | -0.02% | 1,795 |
| Jul 9, 2025 | 24.60 | 24.63 | 24.60 | 24.63 | 24.45 | 0.24% | 600 |
| Jul 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.39 | -0.10% | 799 |
| Jul 7, 2025 | 24.62 | 24.62 | 24.58 | 24.59 | 24.41 | -0.18% | 3,762 |
| Jul 3, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.46 | -0.14% | 203 |
| Jul 2, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | 24.49 | 0.04% | 1,771 |
| Jul 1, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.48 | -0.12% | 1,548 |
| Jun 30, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.51 | 0.14% | 335 |
| Jun 27, 2025 | 24.65 | 24.66 | 24.63 | 24.66 | 24.48 | - | 1,652 |
| Jun 26, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.48 | 0.16% | 168 |