Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.97
-0.01 (-0.03%)
Oct 17, 2025, 4:00 PM EDT - Market closed
IIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.01% | 3,344 |
| Oct 16, 2025 | 24.95 | 24.99 | 24.95 | 24.98 | 24.98 | 0.12% | 2,211 |
| Oct 15, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 0.02% | 3,308 |
| Oct 14, 2025 | 24.91 | 24.95 | 24.91 | 24.94 | 24.94 | 0.09% | 721 |
| Oct 13, 2025 | 24.90 | 24.92 | 24.88 | 24.92 | 24.92 | 0.19% | 4,152 |
| Oct 10, 2025 | 24.87 | 24.89 | 24.86 | 24.87 | 24.87 | 0.16% | 7,345 |
| Oct 9, 2025 | 24.81 | 24.85 | 24.81 | 24.83 | 24.83 | -0.12% | 14,050 |
| Oct 8, 2025 | 24.87 | 24.88 | 24.86 | 24.86 | 24.86 | - | 4,304 |
| Oct 7, 2025 | 24.86 | 24.87 | 24.86 | 24.86 | 24.86 | 0.06% | 3,291 |
| Oct 6, 2025 | 24.86 | 24.86 | 24.83 | 24.85 | 24.85 | -0.08% | 15,688 |
| Oct 3, 2025 | 24.88 | 24.88 | 24.87 | 24.87 | 24.87 | -0.04% | 1,645 |
| Oct 2, 2025 | 24.87 | 24.89 | 24.87 | 24.88 | 24.88 | 0.04% | 2,887 |
| Oct 1, 2025 | 24.87 | 24.87 | 24.84 | 24.87 | 24.87 | 0.18% | 2,533 |
| Sep 30, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | 24.82 | 0.06% | 209 |
| Sep 29, 2025 | 24.78 | 24.82 | 24.78 | 24.81 | 24.81 | 0.12% | 7,774 |
| Sep 26, 2025 | 24.78 | 24.79 | 24.77 | 24.78 | 24.78 | - | 7,330 |
| Sep 25, 2025 | 24.77 | 24.78 | 24.77 | 24.77 | 24.77 | -0.18% | 2,389 |
| Sep 24, 2025 | 24.81 | 24.83 | 24.81 | 24.82 | 24.82 | -0.17% | 15,553 |
| Sep 23, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 0.08% | 3,331 |
| Sep 22, 2025 | 24.83 | 24.86 | 24.83 | 24.84 | 24.84 | -0.44% | 8,784 |
| Sep 19, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.86 | 0.04% | 19,394 |
| Sep 18, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.85 | - | 12,987 |
| Sep 17, 2025 | 24.98 | 24.99 | 24.94 | 24.94 | 24.85 | -0.18% | 9,030 |
| Sep 16, 2025 | 24.98 | 24.99 | 24.97 | 24.99 | 24.90 | 0.06% | 27,679 |
| Sep 15, 2025 | 24.98 | 24.98 | 24.96 | 24.97 | 24.88 | 0.12% | 9,561 |
| Sep 12, 2025 | 25.08 | 25.08 | 24.92 | 24.94 | 24.85 | -0.12% | 52,639 |
| Sep 11, 2025 | 24.97 | 24.97 | 24.95 | 24.97 | 24.88 | 0.14% | 9,472 |
| Sep 10, 2025 | 24.95 | 24.96 | 24.93 | 24.93 | 24.85 | 0.08% | 10,341 |
| Sep 9, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | 24.83 | -0.10% | 8,589 |
| Sep 8, 2025 | 24.93 | 24.95 | 24.93 | 24.94 | 24.85 | 0.02% | 1,200 |
| Sep 5, 2025 | 24.97 | 24.97 | 24.94 | 24.94 | 24.85 | 0.22% | 2,994 |
| Sep 4, 2025 | 24.83 | 24.88 | 24.83 | 24.88 | 24.79 | 0.26% | 2,354 |
| Sep 3, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.73 | 0.18% | 404 |
| Sep 2, 2025 | 24.77 | 24.77 | 24.76 | 24.77 | 24.68 | -0.16% | 5,118 |
| Aug 29, 2025 | 24.79 | 24.81 | 24.79 | 24.81 | 24.72 | 0.04% | 23,504 |
| Aug 28, 2025 | 24.80 | 24.80 | 24.78 | 24.80 | 24.71 | - | 15,446 |
| Aug 27, 2025 | 24.76 | 24.80 | 24.76 | 24.80 | 24.71 | 0.08% | 7,506 |
| Aug 26, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.69 | 0.16% | 5,819 |
| Aug 25, 2025 | 24.74 | 24.75 | 24.74 | 24.74 | 24.65 | -0.12% | 5,379 |
| Aug 22, 2025 | 24.69 | 24.77 | 24.68 | 24.77 | 24.68 | 0.43% | 3,635 |
| Aug 21, 2025 | 24.68 | 24.68 | 24.66 | 24.67 | 24.58 | -0.14% | 8,798 |
| Aug 20, 2025 | 24.69 | 24.71 | 24.69 | 24.70 | 24.61 | 0.02% | 537 |
| Aug 19, 2025 | 24.69 | 24.70 | 24.69 | 24.70 | 24.61 | 0.02% | 4,835 |
| Aug 18, 2025 | 24.69 | 24.69 | 24.67 | 24.69 | 24.60 | -0.32% | 18,745 |
| Aug 15, 2025 | 24.80 | 24.80 | 24.77 | 24.77 | 24.59 | -0.12% | 12,605 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.78 | 24.80 | 24.62 | -0.06% | 8,477 |
| Aug 13, 2025 | 24.79 | 24.83 | 24.79 | 24.82 | 24.64 | 0.20% | 20,812 |
| Aug 12, 2025 | 24.75 | 24.77 | 24.74 | 24.77 | 24.59 | 0.08% | 7,615 |
| Aug 11, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.57 | 0.10% | 9,697 |
| Aug 8, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.54 | -0.20% | 295 |