Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.87
-0.02 (-0.06%)
At close: Dec 4, 2025, 4:00 PM EST
24.87
0.00 (0.00%)
After-hours: Dec 4, 2025, 6:30 PM EST
IIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | - | -0.06% | 2,162 |
| Dec 3, 2025 | 24.88 | 24.89 | 24.86 | 24.88 | 24.88 | 0.10% | 2,884 |
| Dec 2, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | 0.06% | 1,189 |
| Dec 1, 2025 | 24.89 | 24.89 | 24.83 | 24.84 | 24.84 | -0.20% | 1,408 |
| Nov 28, 2025 | 24.95 | 24.95 | 24.88 | 24.89 | 24.89 | -0.04% | 4,154 |
| Nov 26, 2025 | 24.89 | 24.90 | 24.88 | 24.90 | 24.90 | -0.02% | 1,739 |
| Nov 25, 2025 | 24.86 | 24.91 | 24.86 | 24.91 | 24.91 | 0.22% | 5,573 |
| Nov 24, 2025 | 24.83 | 24.85 | 24.82 | 24.85 | 24.85 | -0.22% | 598 |
| Nov 21, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.82 | 0.14% | 284 |
| Nov 20, 2025 | 24.88 | 24.88 | 24.87 | 24.87 | 24.78 | 0.06% | 4,591 |
| Nov 19, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.77 | -0.02% | 277 |
| Nov 18, 2025 | 24.86 | 24.87 | 24.84 | 24.86 | 24.77 | 0.08% | 21,570 |
| Nov 17, 2025 | 24.84 | 24.85 | 24.83 | 24.84 | 24.75 | 0.08% | 6,195 |
| Nov 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.73 | -0.06% | 17 |
| Nov 13, 2025 | 24.84 | 24.86 | 24.83 | 24.84 | 24.75 | -0.15% | 6,737 |
| Nov 12, 2025 | 24.86 | 24.88 | 24.86 | 24.87 | 24.78 | -0.05% | 13,460 |
| Nov 11, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.80 | 0.20% | 1,065 |
| Nov 10, 2025 | 24.83 | 24.84 | 24.83 | 24.84 | 24.75 | -0.02% | 2,456 |
| Nov 7, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | 24.75 | -0.04% | 568 |
| Nov 6, 2025 | 24.83 | 24.85 | 24.82 | 24.85 | 24.76 | 0.24% | 4,851 |
| Nov 5, 2025 | 24.79 | 24.80 | 24.79 | 24.79 | 24.70 | -0.16% | 1,780 |
| Nov 4, 2025 | 24.83 | 24.84 | 24.83 | 24.83 | 24.74 | 0.12% | 3,458 |
| Nov 3, 2025 | 24.78 | 24.82 | 24.78 | 24.80 | 24.71 | -0.10% | 9,707 |
| Oct 31, 2025 | 24.85 | 24.85 | 24.82 | 24.83 | 24.74 | - | 2,023 |
| Oct 30, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.74 | -0.10% | 2,741 |
| Oct 29, 2025 | 24.93 | 24.93 | 24.85 | 24.85 | 24.76 | -0.26% | 672 |
| Oct 28, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.83 | - | 564 |
| Oct 27, 2025 | 24.91 | 24.92 | 24.89 | 24.92 | 24.83 | -0.02% | 1,003 |
| Oct 24, 2025 | 24.94 | 24.94 | 24.90 | 24.92 | 24.83 | 0.06% | 8,337 |
| Oct 23, 2025 | 24.91 | 24.93 | 24.87 | 24.91 | 24.82 | -0.06% | 28,879 |
| Oct 22, 2025 | 24.92 | 24.92 | 24.91 | 24.92 | 24.83 | - | 877 |
| Oct 21, 2025 | 24.93 | 24.94 | 24.91 | 24.92 | 24.83 | 0.06% | 1,497 |
| Oct 20, 2025 | 24.88 | 24.92 | 24.88 | 24.91 | 24.82 | -0.27% | 5,676 |
| Oct 17, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.81 | -0.01% | 3,344 |
| Oct 16, 2025 | 24.95 | 24.99 | 24.95 | 24.98 | 24.81 | 0.12% | 2,211 |
| Oct 15, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | 24.78 | 0.02% | 3,308 |
| Oct 14, 2025 | 24.91 | 24.95 | 24.91 | 24.94 | 24.77 | 0.09% | 721 |
| Oct 13, 2025 | 24.90 | 24.92 | 24.88 | 24.92 | 24.75 | 0.19% | 4,152 |
| Oct 10, 2025 | 24.87 | 24.89 | 24.86 | 24.87 | 24.70 | 0.16% | 7,345 |
| Oct 9, 2025 | 24.81 | 24.85 | 24.81 | 24.83 | 24.66 | -0.12% | 14,050 |
| Oct 8, 2025 | 24.87 | 24.88 | 24.86 | 24.86 | 24.69 | - | 4,304 |
| Oct 7, 2025 | 24.86 | 24.87 | 24.86 | 24.86 | 24.69 | 0.06% | 3,291 |
| Oct 6, 2025 | 24.86 | 24.86 | 24.83 | 24.85 | 24.68 | -0.08% | 15,688 |
| Oct 3, 2025 | 24.88 | 24.88 | 24.87 | 24.87 | 24.70 | -0.04% | 1,645 |
| Oct 2, 2025 | 24.87 | 24.89 | 24.87 | 24.88 | 24.71 | 0.04% | 2,887 |
| Oct 1, 2025 | 24.87 | 24.87 | 24.84 | 24.87 | 24.70 | 0.18% | 2,533 |
| Sep 30, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | 24.65 | 0.06% | 209 |
| Sep 29, 2025 | 24.78 | 24.82 | 24.78 | 24.81 | 24.64 | 0.12% | 7,774 |
| Sep 26, 2025 | 24.78 | 24.79 | 24.77 | 24.78 | 24.61 | - | 7,330 |
| Sep 25, 2025 | 24.77 | 24.78 | 24.77 | 24.77 | 24.61 | -0.18% | 2,389 |