Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.58
-0.05 (-0.19%)
At close: May 7, 2026, 4:00 PM EDT
24.58
0.00 (0.00%)
After-hours: May 7, 2026, 4:10 PM EDT
IIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | - | 0.03% | 225 |
| May 6, 2026 | 24.62 | 24.64 | 24.62 | 24.63 | 24.63 | 0.27% | 3,228 |
| May 5, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.04% | 158 |
| May 4, 2026 | 24.56 | 24.56 | 24.53 | 24.56 | 24.56 | -0.12% | 2,391 |
| May 1, 2026 | 24.61 | 24.61 | 24.59 | 24.59 | 24.59 | 0.04% | 817 |
| Apr 30, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.12% | 442 |
| Apr 29, 2026 | 24.56 | 24.57 | 24.55 | 24.55 | 24.55 | -0.26% | 11,807 |
| Apr 28, 2026 | 24.61 | 24.61 | 24.60 | 24.61 | 24.61 | -0.07% | 3,345 |
| Apr 27, 2026 | 24.63 | 24.64 | 24.63 | 24.63 | 24.63 | -0.13% | 2,286 |
| Apr 24, 2026 | 24.63 | 24.66 | 24.63 | 24.66 | 24.66 | 0.20% | 3,881 |
| Apr 23, 2026 | 24.65 | 24.65 | 24.60 | 24.61 | 24.61 | -0.14% | 4,584 |
| Apr 22, 2026 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 0.04% | 633 |
| Apr 21, 2026 | 24.60 | 24.65 | 24.60 | 24.64 | 24.63 | -0.20% | 3,431 |
| Apr 20, 2026 | 24.68 | 24.69 | 24.68 | 24.69 | 24.69 | -0.32% | 2,615 |
| Apr 17, 2026 | 24.78 | 24.79 | 24.77 | 24.77 | 24.68 | 0.23% | 1,865 |
| Apr 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.63 | -0.11% | 1,042 |
| Apr 15, 2026 | 24.73 | 24.74 | 24.73 | 24.74 | 24.65 | -0.02% | 2,396 |
| Apr 14, 2026 | 24.72 | 24.75 | 24.72 | 24.74 | 24.66 | 0.14% | 4,007 |
| Apr 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.62 | 0.16% | 225 |
| Apr 10, 2026 | 24.69 | 24.69 | 24.67 | 24.67 | 24.58 | -0.10% | 1,668 |
| Apr 9, 2026 | 24.69 | 24.71 | 24.69 | 24.69 | 24.61 | 0.10% | 2,674 |
| Apr 8, 2026 | 24.70 | 24.71 | 24.67 | 24.67 | 24.58 | 0.11% | 8,151 |
| Apr 7, 2026 | 24.59 | 24.64 | 24.56 | 24.64 | 24.56 | 0.14% | 9,963 |
| Apr 6, 2026 | 24.61 | 24.63 | 24.61 | 24.61 | 24.52 | -0.14% | 575 |
| Apr 2, 2026 | 24.65 | 24.65 | 24.63 | 24.64 | 24.56 | 0.14% | 3,020 |
| Apr 1, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | 24.52 | 0.02% | 841 |
| Mar 31, 2026 | 24.58 | 24.60 | 24.58 | 24.60 | 24.52 | 0.37% | 1,716 |
| Mar 30, 2026 | 24.51 | 24.53 | 24.51 | 24.51 | 24.43 | 0.22% | 1,621 |
| Mar 27, 2026 | 24.42 | 24.47 | 24.42 | 24.46 | 24.37 | 0.08% | 11,962 |
| Mar 26, 2026 | 24.51 | 24.51 | 24.44 | 24.44 | 24.35 | -0.39% | 901 |
| Mar 25, 2026 | 24.55 | 24.55 | 24.53 | 24.53 | 24.45 | 0.10% | 12,633 |
| Mar 24, 2026 | 24.52 | 24.54 | 24.49 | 24.51 | 24.42 | -0.20% | 5,612 |
| Mar 23, 2026 | 24.50 | 24.58 | 24.50 | 24.56 | 24.47 | -0.05% | 11,322 |
| Mar 20, 2026 | 24.60 | 24.61 | 24.57 | 24.57 | 24.40 | -0.45% | 23,111 |
| Mar 19, 2026 | 24.63 | 24.69 | 24.63 | 24.68 | 24.51 | 0.04% | 7,901 |
| Mar 18, 2026 | 24.70 | 24.71 | 24.66 | 24.67 | 24.50 | -0.22% | 16,236 |
| Mar 17, 2026 | 24.68 | 24.73 | 24.68 | 24.73 | 24.56 | 0.18% | 4,333 |
| Mar 16, 2026 | 24.69 | 24.69 | 24.66 | 24.68 | 24.51 | 0.24% | 32,373 |
| Mar 13, 2026 | 24.68 | 24.68 | 24.61 | 24.62 | 24.45 | -0.06% | 49,532 |
| Mar 12, 2026 | 24.70 | 24.70 | 24.64 | 24.64 | 24.47 | -0.46% | 590 |
| Mar 11, 2026 | 24.81 | 24.81 | 24.75 | 24.75 | 24.58 | -0.26% | 11,498 |
| Mar 10, 2026 | 24.86 | 24.86 | 24.82 | 24.82 | 24.65 | -0.12% | 2,097 |
| Mar 9, 2026 | 24.82 | 24.84 | 24.81 | 24.84 | 24.67 | 0.06% | 27,346 |
| Mar 6, 2026 | 24.80 | 24.83 | 24.80 | 24.83 | 24.66 | 0.02% | 850 |
| Mar 5, 2026 | 24.82 | 24.83 | 24.81 | 24.83 | 24.66 | -0.20% | 1,483 |
| Mar 4, 2026 | 24.86 | 24.88 | 24.86 | 24.88 | 24.71 | - | 34,574 |
| Mar 3, 2026 | 24.81 | 24.89 | 24.81 | 24.88 | 24.71 | - | 1,346 |
| Mar 2, 2026 | 24.86 | 24.88 | 24.86 | 24.88 | 24.71 | -0.24% | 1,600 |
| Feb 27, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.77 | 0.12% | 4,409 |
| Feb 26, 2026 | 24.91 | 24.91 | 24.90 | 24.91 | 24.74 | 0.04% | 3,933 |