Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.52
-0.02 (-0.08%)
At close: Jun 2, 2025, 4:00 PM
24.52
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
IIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 24.54 | 24.54 | 24.51 | 24.51 | - | -0.14% | 124 |
| May 30, 2025 | 24.53 | 24.54 | 24.51 | 24.54 | 24.54 | 0.20% | 12,249 |
| May 29, 2025 | 24.49 | 24.54 | 24.48 | 24.49 | 24.49 | 0.20% | 11,519 |
| May 28, 2025 | 24.46 | 24.50 | 24.43 | 24.44 | 24.44 | -0.16% | 32,807 |
| May 27, 2025 | 24.46 | 24.48 | 24.46 | 24.48 | 24.48 | 0.23% | 4,975 |
| May 23, 2025 | 24.46 | 24.46 | 24.41 | 24.42 | 24.42 | 0.02% | 2,631 |
| May 22, 2025 | 24.37 | 24.42 | 24.37 | 24.42 | 24.42 | 0.29% | 523 |
| May 21, 2025 | 24.39 | 24.40 | 24.34 | 24.35 | 24.35 | -0.37% | 11,330 |
| May 20, 2025 | 24.44 | 24.45 | 24.44 | 24.44 | 24.44 | -0.04% | 1,734 |
| May 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.27% | 294 |
| May 16, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.43 | - | 13,087 |
| May 15, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.43 | 0.41% | 4,243 |
| May 14, 2025 | 24.47 | 24.47 | 24.41 | 24.41 | 24.33 | -0.25% | 2,932 |
| May 13, 2025 | 24.47 | 24.54 | 24.47 | 24.48 | 24.39 | 0.08% | 36,676 |
| May 12, 2025 | 24.43 | 24.51 | 24.43 | 24.46 | 24.37 | -0.18% | 6,713 |
| May 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.41 | - | 143 |
| May 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.41 | -0.31% | 165 |
| May 7, 2025 | 24.57 | 24.63 | 24.55 | 24.58 | 24.49 | 0.14% | 4,813 |
| May 6, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.45 | 0.10% | 148 |
| May 5, 2025 | 24.49 | 24.56 | 24.48 | 24.52 | 24.43 | -0.02% | 3,867 |
| May 2, 2025 | 24.51 | 24.57 | 24.51 | 24.52 | 24.43 | -0.22% | 5,542 |
| May 1, 2025 | 24.61 | 24.61 | 24.56 | 24.58 | 24.49 | -0.22% | 2,257 |
| Apr 30, 2025 | 24.60 | 24.65 | 24.58 | 24.63 | 24.54 | 0.06% | 2,208 |
| Apr 29, 2025 | 24.63 | 24.66 | 24.59 | 24.61 | 24.52 | 0.12% | 19,086 |
| Apr 28, 2025 | 24.56 | 24.59 | 24.53 | 24.59 | 24.50 | 0.14% | 4,109 |
| Apr 25, 2025 | 24.51 | 24.55 | 24.49 | 24.55 | 24.46 | 0.31% | 7,218 |
| Apr 24, 2025 | 24.44 | 24.48 | 24.43 | 24.48 | 24.39 | 0.45% | 7,746 |
| Apr 23, 2025 | 24.43 | 24.46 | 24.30 | 24.37 | 24.28 | -0.01% | 4,823 |
| Apr 22, 2025 | 24.38 | 24.38 | 24.37 | 24.37 | 24.28 | -0.03% | 507 |
| Apr 21, 2025 | 24.40 | 24.41 | 24.38 | 24.38 | 24.29 | -0.53% | 507 |
| Apr 17, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.33 | 0.07% | 374 |
| Apr 16, 2025 | 24.44 | 24.50 | 24.44 | 24.49 | 24.31 | 0.28% | 1,121 |
| Apr 15, 2025 | 24.44 | 24.44 | 24.42 | 24.42 | 24.24 | 0.21% | 621 |
| Apr 14, 2025 | 24.33 | 24.37 | 24.33 | 24.37 | 24.19 | 0.54% | 4,862 |
| Apr 11, 2025 | 24.23 | 24.26 | 23.92 | 24.24 | 24.06 | -0.53% | 28,838 |
| Apr 10, 2025 | 24.34 | 24.37 | 24.32 | 24.37 | 24.19 | -0.46% | 6,000 |
| Apr 9, 2025 | 24.25 | 24.48 | 24.21 | 24.48 | 24.30 | 0.54% | 4,736 |
| Apr 8, 2025 | 24.44 | 24.47 | 24.34 | 24.35 | 24.17 | -0.45% | 17,396 |
| Apr 7, 2025 | 24.45 | 24.48 | 24.42 | 24.46 | 24.28 | -0.62% | 21,974 |
| Apr 4, 2025 | 24.68 | 24.72 | 24.60 | 24.61 | 24.43 | -0.09% | 30,708 |
| Apr 3, 2025 | 24.64 | 24.66 | 24.63 | 24.63 | 24.45 | 0.43% | 3,943 |
| Apr 2, 2025 | 24.53 | 24.53 | 24.51 | 24.53 | 24.35 | - | 3,053 |
| Apr 1, 2025 | 24.53 | 24.53 | 24.52 | 24.53 | 24.35 | 0.11% | 1,666 |
| Mar 31, 2025 | 24.53 | 24.53 | 24.47 | 24.50 | 24.32 | - | 40,683 |
| Mar 28, 2025 | 24.45 | 24.50 | 24.44 | 24.50 | 24.32 | 0.45% | 50,392 |
| Mar 27, 2025 | 24.41 | 24.41 | 24.37 | 24.39 | 24.22 | -0.01% | 4,122 |
| Mar 26, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | 24.22 | 0.05% | 837 |
| Mar 25, 2025 | 24.38 | 24.40 | 24.38 | 24.38 | 24.21 | -0.02% | 616 |
| Mar 24, 2025 | 24.41 | 24.41 | 24.38 | 24.39 | 24.21 | -0.55% | 3,898 |
| Mar 21, 2025 | 24.53 | 24.53 | 24.51 | 24.52 | 24.26 | 0.08% | 1,419 |