Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.50
-0.03 (-0.10%)
Apr 2, 2025, 12:28 PM EDT - Market open
IIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.53 | 24.53 | 24.52 | 24.53 | 24.53 | 0.11% | 1,666 |
| Mar 31, 2025 | 24.53 | 24.53 | 24.47 | 24.50 | 24.50 | - | 40,683 |
| Mar 28, 2025 | 24.45 | 24.50 | 24.44 | 24.50 | 24.50 | 0.45% | 50,392 |
| Mar 27, 2025 | 24.41 | 24.41 | 24.37 | 24.39 | 24.39 | -0.01% | 4,122 |
| Mar 26, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | 24.39 | 0.05% | 837 |
| Mar 25, 2025 | 24.38 | 24.40 | 24.38 | 24.38 | 24.38 | -0.02% | 616 |
| Mar 24, 2025 | 24.41 | 24.41 | 24.38 | 24.39 | 24.39 | -0.55% | 3,898 |
| Mar 21, 2025 | 24.53 | 24.53 | 24.51 | 24.52 | 24.43 | 0.08% | 1,419 |
| Mar 20, 2025 | 24.52 | 24.55 | 24.50 | 24.50 | 24.41 | 0.02% | 1,040 |
| Mar 19, 2025 | 24.44 | 24.50 | 24.42 | 24.50 | 24.41 | 0.26% | 1,072 |
| Mar 18, 2025 | 24.43 | 24.44 | 24.43 | 24.43 | 24.34 | 0.07% | 576 |
| Mar 17, 2025 | 24.44 | 24.44 | 24.41 | 24.42 | 24.33 | -0.02% | 5,790 |
| Mar 14, 2025 | 24.45 | 24.45 | 24.40 | 24.42 | 24.33 | 0.04% | 20,454 |
| Mar 13, 2025 | 24.37 | 24.44 | 24.36 | 24.41 | 24.32 | 0.07% | 11,965 |
| Mar 12, 2025 | 24.40 | 24.42 | 24.40 | 24.40 | 24.31 | -0.14% | 1,763 |
| Mar 11, 2025 | 24.49 | 24.49 | 24.42 | 24.43 | 24.34 | -0.24% | 1,496 |
| Mar 10, 2025 | 24.47 | 24.49 | 24.47 | 24.49 | 24.40 | 0.29% | 3,798 |
| Mar 7, 2025 | 24.51 | 24.51 | 24.41 | 24.42 | 24.33 | -0.04% | 4,211 |
| Mar 6, 2025 | 24.45 | 24.45 | 24.39 | 24.43 | 24.34 | -0.10% | 17,089 |
| Mar 5, 2025 | 24.52 | 24.52 | 24.45 | 24.46 | 24.37 | -0.14% | 2,520 |
| Mar 4, 2025 | 24.54 | 24.54 | 24.48 | 24.49 | 24.40 | - | 8,206 |
| Mar 3, 2025 | 24.46 | 24.50 | 24.46 | 24.49 | 24.40 | 0.11% | 2,085 |
| Feb 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | 0.17% | 491 |
| Feb 27, 2025 | 24.40 | 24.42 | 24.39 | 24.42 | 24.33 | - | 7,735 |
| Feb 26, 2025 | 24.39 | 24.42 | 24.38 | 24.42 | 24.33 | 0.09% | 840 |
| Feb 25, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.31 | 0.35% | 456 |
| Feb 24, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.23 | -0.31% | 334 |
| Feb 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.22 | 0.23% | 868 |
| Feb 20, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.16 | 0.12% | 1,483 |
| Feb 19, 2025 | 24.30 | 24.31 | 24.29 | 24.31 | 24.13 | 0.06% | 1,976 |
| Feb 18, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 24.12 | -0.25% | 3,859 |
| Feb 14, 2025 | 24.34 | 24.36 | 24.34 | 24.35 | 24.18 | 0.32% | 3,998 |
| Feb 13, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.10 | 0.26% | 1,041 |
| Feb 12, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.04 | -0.28% | 998 |
| Feb 11, 2025 | 24.26 | 24.28 | 24.25 | 24.28 | 24.11 | -0.01% | 6,094 |
| Feb 10, 2025 | 24.28 | 24.30 | 24.28 | 24.28 | 24.11 | 0.03% | 715,328 |
| Feb 7, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.10 | -0.16% | 2,571 |
| Feb 6, 2025 | 24.33 | 24.34 | 24.30 | 24.32 | 24.14 | -0.10% | 10,769 |
| Feb 5, 2025 | 24.34 | 24.36 | 24.34 | 24.34 | 24.17 | 0.21% | 1,182 |
| Feb 4, 2025 | 24.29 | 24.30 | 24.27 | 24.29 | 24.12 | 0.16% | 2,246 |
| Feb 3, 2025 | 24.25 | 24.27 | 24.24 | 24.25 | 24.08 | -0.05% | 11,407 |
| Jan 31, 2025 | 24.27 | 24.30 | 24.26 | 24.26 | 24.09 | -0.01% | 2,530 |
| Jan 30, 2025 | 24.27 | 24.27 | 24.26 | 24.27 | 24.09 | 0.04% | 1,511 |
| Jan 29, 2025 | 24.27 | 24.27 | 24.23 | 24.26 | 24.08 | -0.02% | 1,759 |
| Jan 28, 2025 | 24.24 | 24.27 | 24.23 | 24.26 | 24.09 | - | 1,958 |
| Jan 27, 2025 | 24.24 | 24.27 | 24.23 | 24.26 | 24.09 | 0.29% | 9,317 |
| Jan 24, 2025 | 24.19 | 24.21 | 24.18 | 24.19 | 24.02 | 0.17% | 7,324 |
| Jan 23, 2025 | 24.15 | 24.17 | 24.13 | 24.15 | 23.98 | -0.04% | 4,785 |
| Jan 22, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 23.99 | -0.05% | 1,614 |
| Jan 21, 2025 | 24.18 | 24.19 | 24.07 | 24.17 | 24.00 | -0.25% | 6,484 |