Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.82
+0.05 (0.20%)
At close: Aug 13, 2025, 4:00 PM
24.82
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
IIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.79 | 24.83 | 24.79 | 24.82 | 24.82 | 0.20% | 20,812 |
| Aug 12, 2025 | 24.75 | 24.77 | 24.74 | 24.77 | 24.77 | 0.08% | 7,615 |
| Aug 11, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | 0.10% | 9,697 |
| Aug 8, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.20% | 295 |
| Aug 7, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | 0.04% | 957 |
| Aug 6, 2025 | 24.73 | 24.77 | 24.73 | 24.76 | 24.76 | 0.06% | 1,183 |
| Aug 5, 2025 | 24.73 | 24.76 | 24.73 | 24.75 | 24.75 | -0.07% | 4,190 |
| Aug 4, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | 24.76 | 0.03% | 1,801 |
| Aug 1, 2025 | 24.67 | 24.76 | 24.67 | 24.76 | 24.76 | 0.63% | 13,388 |
| Jul 31, 2025 | 24.59 | 24.61 | 24.59 | 24.60 | 24.60 | 0.04% | 1,254 |
| Jul 30, 2025 | 24.58 | 24.62 | 24.58 | 24.59 | 24.59 | -0.10% | 4,749 |
| Jul 29, 2025 | 24.58 | 24.62 | 24.58 | 24.62 | 24.62 | 0.18% | 7,191 |
| Jul 28, 2025 | 24.58 | 24.58 | 24.57 | 24.57 | 24.57 | -0.10% | 7,101 |
| Jul 25, 2025 | 24.63 | 24.63 | 24.57 | 24.60 | 24.60 | 0.12% | 20,719 |
| Jul 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.11% | 3,232 |
| Jul 23, 2025 | 24.61 | 24.61 | 24.59 | 24.59 | 24.59 | -0.13% | 539 |
| Jul 22, 2025 | 24.62 | 24.62 | 24.61 | 24.62 | 24.62 | 0.11% | 6,291 |
| Jul 21, 2025 | 24.58 | 24.61 | 24.58 | 24.60 | 24.60 | -0.20% | 1,173 |
| Jul 18, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.56 | 0.14% | 741 |
| Jul 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.52 | - | 482 |
| Jul 16, 2025 | 24.60 | 24.61 | 24.59 | 24.61 | 24.52 | 0.22% | 683 |
| Jul 15, 2025 | 24.55 | 24.56 | 24.55 | 24.56 | 24.47 | -0.17% | 493 |
| Jul 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.51 | -0.01% | 148 |
| Jul 11, 2025 | 24.59 | 24.60 | 24.58 | 24.60 | 24.51 | -0.08% | 2,999 |
| Jul 10, 2025 | 24.61 | 24.63 | 24.61 | 24.62 | 24.53 | -0.02% | 1,795 |
| Jul 9, 2025 | 24.60 | 24.63 | 24.60 | 24.63 | 24.54 | 0.24% | 600 |
| Jul 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | -0.10% | 799 |
| Jul 7, 2025 | 24.62 | 24.62 | 24.58 | 24.59 | 24.50 | -0.18% | 3,762 |
| Jul 3, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.55 | -0.14% | 203 |
| Jul 2, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | 24.58 | 0.04% | 1,771 |
| Jul 1, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.57 | -0.12% | 1,548 |
| Jun 30, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.60 | 0.14% | 335 |
| Jun 27, 2025 | 24.65 | 24.66 | 24.63 | 24.66 | 24.57 | - | 1,652 |
| Jun 26, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.57 | 0.16% | 168 |
| Jun 25, 2025 | 24.61 | 24.62 | 24.61 | 24.62 | 24.53 | - | 620 |
| Jun 24, 2025 | 24.62 | 24.62 | 24.61 | 24.62 | 24.53 | 0.16% | 565 |
| Jun 23, 2025 | 24.53 | 24.58 | 24.53 | 24.58 | 24.49 | -0.16% | 318 |
| Jun 20, 2025 | 24.58 | 24.63 | 24.56 | 24.62 | 24.43 | 0.18% | 5,259 |
| Jun 18, 2025 | 24.58 | 24.60 | 24.57 | 24.57 | 24.39 | 0.04% | 798 |
| Jun 17, 2025 | 24.56 | 24.57 | 24.56 | 24.56 | 24.38 | 0.04% | 560 |
| Jun 16, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.37 | -0.06% | 353 |
| Jun 13, 2025 | 24.55 | 24.60 | 24.54 | 24.57 | 24.38 | -0.14% | 1,417 |
| Jun 12, 2025 | 24.58 | 24.60 | 24.58 | 24.60 | 24.42 | 0.20% | 3,584 |
| Jun 11, 2025 | 24.55 | 24.55 | 24.54 | 24.55 | 24.37 | 0.21% | 4,256 |
| Jun 10, 2025 | 24.50 | 24.50 | 24.48 | 24.50 | 24.32 | - | 4,514 |
| Jun 9, 2025 | 24.49 | 24.51 | 24.49 | 24.50 | 24.32 | 0.18% | 2,002 |
| Jun 6, 2025 | 24.47 | 24.47 | 24.45 | 24.46 | 24.28 | -0.31% | 9,759 |
| Jun 5, 2025 | 24.57 | 24.57 | 24.53 | 24.53 | 24.35 | -0.20% | 454 |
| Jun 4, 2025 | 24.56 | 24.60 | 24.56 | 24.58 | 24.40 | 0.22% | 24,406 |
| Jun 3, 2025 | 24.53 | 24.55 | 24.52 | 24.53 | 24.35 | 0.02% | 8,205 |