Skip to main content
Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.33
0.00 (0.00%)
Oct 31, 2024, 3:43 PM EDT - Market closed

IIGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.3024.3424.3024.3224.32-0.04%6,508
Oct 30, 202424.3524.3724.3324.3324.33-0.21%4,805
Oct 29, 202424.3224.3824.3224.3824.380.08%5,900
Oct 28, 202424.3824.3824.3324.3624.36-0.08%4,009
Oct 25, 202424.4424.4424.3824.3824.38-0.08%3,000
Oct 24, 202424.4024.4224.4024.4024.400.08%2,445
Oct 23, 202424.3824.3824.3724.3824.38-0.20%1,405
Oct 22, 202424.4024.4324.4024.4324.430.04%1,723
Oct 21, 202424.4624.4724.4224.4224.42-0.77%8,310
Oct 18, 202424.6024.6124.6024.6124.520.08%800
Oct 17, 202424.6024.6024.5824.5924.50-0.20%1,418
Oct 16, 202424.6124.6424.6124.6424.550.16%2,256
Oct 15, 202424.6024.6024.5924.6024.510.08%1,817
Oct 14, 202424.5524.5824.5224.5824.49-0.04%2,300
Oct 11, 202424.5824.5924.5824.5924.500.04%3,007
Oct 10, 202424.5524.5824.5524.5824.490.16%839
Oct 9, 202424.5524.5524.5324.5424.46-0.12%3,100
Oct 8, 202424.5724.5724.5524.5724.49-3,640
Oct 7, 202424.5524.5724.5524.5724.48-0.12%5,721
Oct 4, 202424.6324.6324.6024.6024.51-0.57%800
Oct 3, 202424.7424.7524.7424.7424.65-0.24%800
Oct 2, 202424.7624.8024.7624.8024.71-0.04%2,502
Oct 1, 202424.8124.8224.7924.8124.720.20%9,904
Sep 30, 202424.8124.8124.7424.7624.67-0.20%7,000
Sep 27, 202424.7824.8124.7824.8124.720.28%1,400
Sep 26, 202424.7524.7524.7324.7424.66-0.12%1,000
Sep 25, 202424.7624.7824.7624.7724.68-0.20%1,700
Sep 24, 202424.8124.8224.8124.8224.730.12%900
Sep 23, 202424.7624.8024.7624.7924.70-0.44%3,800
Sep 20, 202424.8624.9024.8524.9024.810.16%1,000
Sep 19, 202424.8524.8624.8524.8624.770.04%4,217
Sep 18, 202424.8424.8824.8324.8524.77-0.08%1,400
Sep 17, 202424.8824.8824.8524.8724.78-0.08%2,300
Sep 16, 202424.8824.9024.8824.8924.800.16%4,900
Sep 13, 202424.8524.8524.8424.8524.770.12%2,000
Sep 12, 202424.8124.8324.7924.8224.730.04%1,941
Sep 11, 202424.7824.8524.7824.8124.73-0.08%3,100
Sep 10, 202424.7924.8324.7924.8324.740.24%2,240
Sep 9, 202424.7724.7724.7624.7724.69-1,800
Sep 6, 202424.7724.7824.7524.7724.680.16%2,133
Sep 5, 202424.7224.7324.6624.7324.640.20%5,600
Sep 4, 202424.6124.7024.6124.6824.600.28%2,600
Sep 3, 202424.6024.6324.5924.6124.520.16%5,100
Aug 30, 202424.6024.6024.5724.5724.48-0.12%1,900
Aug 29, 202424.5624.6124.5624.6024.51-4,245
Aug 28, 202424.6124.6224.5924.6024.51-11,900
Aug 27, 202424.5724.6024.5724.6024.520.08%2,429
Aug 26, 202424.6024.6124.5724.5824.49-0.08%2,634
Aug 23, 202424.5624.6024.5624.6024.600.37%1,440
Aug 22, 202424.5224.5224.5024.5124.51-0.20%2,331
Aug 21, 202424.5424.5624.5424.5624.560.20%1,300
Aug 20, 202424.5024.5124.4824.5124.510.16%6,232
Aug 19, 202424.4624.4724.4424.4724.47-0.41%2,429
Aug 16, 202424.5424.5724.4724.5724.480.24%6,128
Aug 15, 202424.5224.5224.5024.5124.42-0.28%7,015
Aug 14, 202424.5924.5924.5724.5824.490.08%3,040
Aug 13, 202424.5424.5624.5324.5624.470.33%2,800
Aug 12, 202424.4624.4924.4624.4824.390.12%1,318
Aug 9, 202424.4724.4824.4424.4524.360.12%5,200
Aug 8, 202424.4124.4224.3824.4224.33-0.04%1,112
Aug 7, 202424.4724.4724.4124.4324.34-0.16%1,744
Aug 6, 202424.4924.4924.4624.4724.38-0.16%1,800
Aug 5, 202424.5724.6024.5124.5124.43-0.12%6,900
Aug 2, 202424.5024.5724.5024.5424.450.66%5,900
Aug 1, 202424.3824.4024.3724.3824.290.29%1,900
Jul 31, 202424.2924.3124.2524.3124.220.21%5,447
Jul 30, 202424.2424.2624.2224.2624.170.08%1,800
Jul 29, 202424.2424.2424.2224.2424.150.08%4,700
Jul 26, 202424.2124.2324.1924.2224.130.33%8,745
Jul 25, 202424.1624.1924.1324.1424.05-0.04%11,900
Jul 24, 202424.1924.1924.1524.1524.06-0.08%4,200
Jul 23, 202424.1724.1724.1524.1724.080.12%1,000
Jul 22, 202424.1524.1724.1424.1424.05-0.29%3,932
Jul 19, 202424.2224.2424.2124.2124.13-0.21%1,240
Jul 18, 202424.2724.2924.2624.2624.18-0.04%993
Jul 17, 202424.2824.2824.2424.2724.19-0.04%11,449
Jul 16, 202424.2524.2824.2424.2824.200.12%2,963
Jul 15, 202424.2724.2724.2324.2524.17-0.04%982
Jul 12, 202424.2524.2624.2324.2624.180.17%11,045
Jul 11, 202424.2124.2424.2124.2224.130.37%2,073
Jul 10, 202424.1424.1424.1224.1324.050.04%4,432
Jul 9, 202424.0824.1324.0824.1224.04-0.04%14,419
Jul 8, 202424.1424.1424.1324.1324.05-963
Jul 5, 202424.1024.1324.0924.1324.050.29%1,704
Jul 3, 202424.0624.0724.0424.0623.970.29%2,079
Jul 2, 202423.9824.0023.9723.9923.900.25%1,875
Jul 1, 202423.9523.9523.9123.9323.85-0.21%1,986
Jun 28, 202424.0224.0223.9723.9823.90-0.04%5,707
Jun 27, 202423.9924.0323.9823.9923.910.08%7,999
Jun 26, 202423.9823.9923.9523.9723.89-0.21%11,805
Jun 25, 202424.0224.0224.0124.0223.93-1,814
Jun 24, 202424.0324.0524.0124.0223.94-0.33%3,183
Jun 21, 202424.1024.1024.0724.1024.020.04%1,767
Jun 20, 202424.0824.1224.0724.0924.01-0.08%17,204
Jun 18, 202424.1224.1324.0924.1124.030.17%1,492
Jun 17, 202424.0824.0924.0724.0723.99-0.12%2,673
Jun 14, 202424.1124.1124.0924.1024.02-0.08%3,126
Jun 13, 202424.0924.1224.0924.1224.040.21%1,662
Jun 12, 202424.1224.1524.0624.0723.990.33%5,736
Jun 11, 202423.9423.9923.9423.9923.910.21%6,880