Skip to main content
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.20
+0.01 (0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1925.2125.1825.2025.200.04%338,274
Dec 19, 202425.1825.2025.1825.1925.190.04%228,447
Dec 18, 202425.1925.1925.1825.1825.18-0.04%133,975
Dec 17, 202425.1825.1925.1825.1925.190.04%166,748
Dec 16, 202425.1925.1925.1725.1825.180.02%162,078
Dec 13, 202425.1625.1825.1625.1825.180.04%158,482
Dec 12, 202425.1725.1725.1625.1725.17-161,771
Dec 11, 202425.1625.1725.1625.1725.170.02%158,400
Dec 10, 202425.1725.1725.1525.1625.160.02%120,297
Dec 9, 202425.1525.1625.1525.1625.16-0.02%157,255
Dec 6, 202425.1525.1625.1425.1625.160.10%135,814
Dec 5, 202425.1425.1425.1325.1425.140.02%145,680
Dec 4, 202425.1325.1425.1225.1325.130.02%180,192
Dec 3, 202425.1325.1425.1125.1325.13-0.02%668,226
Dec 2, 202425.1325.1325.1125.1325.130.08%278,743
Nov 29, 202425.1025.1125.1025.1125.110.08%70,319
Nov 27, 202425.1025.1125.0925.0925.09-181,752
Nov 26, 202425.1025.1025.0925.0925.09-0.04%150,135
Nov 25, 202425.0825.1025.0825.1025.100.08%260,002
Nov 22, 202425.0925.0925.0725.0825.08-305,698
Nov 21, 202425.0825.0825.0725.0825.080.02%125,507
Nov 20, 202425.0625.0825.0625.0825.080.04%212,514
Nov 19, 202425.0725.0725.0625.0725.07-150,318
Nov 18, 202425.0625.0725.0525.0725.07-0.42%706,307
Nov 15, 202425.1725.1825.1625.1725.050.02%651,211
Nov 14, 202425.1725.1725.1625.1725.050.02%186,374
Nov 13, 202425.1525.1625.1425.1625.040.04%242,200
Nov 12, 202425.1625.1625.1525.1525.030.04%509,860
Nov 11, 202425.1525.1525.1425.1425.02-0.04%98,689
Nov 8, 202425.1225.1525.1225.1525.030.12%186,327
Nov 7, 202425.1325.1325.1225.1225.00-209,551
Nov 6, 202425.1325.1325.1125.1225.00-913,545
Nov 5, 202425.1225.1225.1125.1225.000.04%122,972
Nov 4, 202425.1225.1225.1025.1124.99-235,093
Nov 1, 202425.1025.1125.1025.1124.990.06%207,603
Oct 31, 202425.0925.1025.0925.1024.98-0.02%151,248
Oct 30, 202425.1125.1125.0925.1024.980.06%176,416
Oct 29, 202425.0825.0925.0825.0924.970.02%194,685
Oct 28, 202425.1025.1025.0825.0824.96-278,501
Oct 25, 202425.0825.0925.0725.0824.960.08%144,202
Oct 24, 202425.0725.0925.0625.0624.94-0.08%227,798
Oct 23, 202425.0725.0925.0625.0824.960.08%411,789
Oct 22, 202425.0625.0725.0525.0624.94-0.04%210,442
Oct 21, 202425.0725.0725.0525.0724.95-0.42%294,807
Oct 18, 202425.1525.1825.1525.1824.940.06%133,467
Oct 17, 202425.1525.1625.1425.1624.920.08%385,403
Oct 16, 202425.1525.1625.1425.1424.90-0.08%134,330
Oct 15, 202425.1525.1625.1525.1624.920.04%80,597
Oct 14, 202425.1425.1525.1425.1524.910.06%171,933
Oct 11, 202425.1325.1525.1325.1424.900.02%272,692
Oct 10, 202425.1425.1425.1225.1324.890.02%179,449
Oct 9, 202425.1225.1325.1225.1324.89-172,532
Oct 8, 202425.1125.1425.1125.1324.89-197,378
Oct 7, 202425.1125.1325.1125.1324.890.06%257,202
Oct 4, 202425.1025.1125.1025.1124.870.06%136,711
Oct 3, 202425.0925.1025.0925.1024.86-103,603
Oct 2, 202425.1025.1025.0925.1024.860.02%90,181
Oct 1, 202425.0925.1025.0825.0924.850.02%191,291
Sep 30, 202425.0925.1025.0825.0924.85-0.02%408,689
Sep 27, 202425.0925.0925.0825.0924.85-131,716
Sep 26, 202425.0925.0925.0825.0924.850.04%293,991
Sep 25, 202425.0825.0925.0725.0824.840.02%198,986
Sep 24, 202425.0725.0825.0725.0824.840.02%206,670
Sep 23, 202425.0725.0725.0625.0724.83-0.44%156,419
Sep 20, 202425.1825.1825.1725.1824.810.08%189,770
Sep 19, 202425.1725.1925.1625.1624.79-0.04%170,559
Sep 18, 202425.1825.1825.1625.1724.800.04%166,872
Sep 17, 202425.1825.1825.1625.1624.79-0.04%1,520,874
Sep 16, 202425.1625.1825.1625.1724.800.04%167,688
Sep 13, 202425.1725.1725.1625.1624.79-127,147
Sep 12, 202425.1625.1725.1525.1624.790.04%238,267
Sep 11, 202425.1525.1625.1525.1524.79-151,478
Sep 10, 202425.1425.1625.1425.1524.79-160,381
Sep 9, 202425.1525.1525.1425.1524.790.06%260,639
Sep 6, 202425.1325.1425.1325.1424.770.06%441,433
Sep 5, 202425.1325.1325.1225.1224.76-217,967
Sep 4, 202425.1225.1225.1025.1224.760.04%296,915
Sep 3, 202425.1125.1225.1025.1124.75-132,982
Aug 30, 202425.1125.1125.0925.1124.750.06%159,743
Aug 29, 202425.1025.1025.0925.1024.730.02%252,731
Aug 28, 202425.1025.1025.0925.0924.73-0.04%93,905
Aug 27, 202425.0925.1025.0825.1024.740.08%142,532
Aug 26, 202425.0725.0925.0725.0824.72-261,621
Aug 23, 202425.0825.0925.0725.0824.720.06%498,720
Aug 22, 202425.0725.0725.0625.0724.700.02%134,574
Aug 21, 202425.0625.0725.0525.0624.700.04%149,849
Aug 20, 202425.0725.0725.0525.0524.69-235,909
Aug 19, 202425.0625.0625.0525.0524.69-0.48%228,310
Aug 16, 202425.1425.1925.1425.1724.680.12%1,653,768
Aug 15, 202425.1425.1625.1425.1424.65-0.04%201,350
Aug 14, 202425.1525.1625.1425.1524.660.04%204,530
Aug 13, 202425.1525.1525.1425.1424.65-0.02%164,563
Aug 12, 202425.1425.1525.1325.1524.660.06%201,881
Aug 9, 202425.1225.1325.1225.1324.640.06%78,799
Aug 8, 202425.1325.1325.1125.1224.63-0.02%133,632
Aug 7, 202425.1225.1225.1025.1224.63-235,387
Aug 6, 202425.0925.1225.0925.1224.630.20%591,682
Aug 5, 202425.0925.1125.0625.0724.58-0.12%840,963
Aug 2, 202425.1325.1325.1025.1024.61-0.08%783,012
Aug 1, 202425.1325.1325.1225.1224.63-295,462