Skip to main content
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.10
-0.01 (-0.02%)
Oct 31, 2024, 4:00 PM EDT - Market closed

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.0925.1025.0925.1025.10-151,248
Oct 30, 202425.1125.1125.0925.1025.100.04%176,416
Oct 29, 202425.0825.0925.0825.0925.090.04%194,700
Oct 28, 202425.1025.1025.0825.0825.08-278,501
Oct 25, 202425.0825.0925.0725.0825.080.08%144,202
Oct 24, 202425.0725.0925.0625.0625.06-0.08%227,800
Oct 23, 202425.0725.0925.0625.0825.080.08%411,800
Oct 22, 202425.0625.0725.0525.0625.06-0.04%210,442
Oct 21, 202425.0725.0725.0525.0725.07-0.44%294,807
Oct 18, 202425.1525.1825.1525.1825.060.08%133,500
Oct 17, 202425.1525.1625.1425.1625.040.08%385,403
Oct 16, 202425.1525.1625.1425.1425.02-0.08%134,330
Oct 15, 202425.1525.1625.1525.1625.040.04%80,597
Oct 14, 202425.1425.1525.1425.1525.030.04%171,933
Oct 11, 202425.1325.1525.1325.1425.020.04%272,700
Oct 10, 202425.1425.1425.1225.1325.01-179,449
Oct 9, 202425.1225.1325.1225.1325.01-172,532
Oct 8, 202425.1125.1425.1125.1325.01-197,400
Oct 7, 202425.1125.1325.1125.1325.010.08%257,202
Oct 4, 202425.1025.1125.1025.1124.990.04%136,711
Oct 3, 202425.0925.1025.0925.1024.98-103,603
Oct 2, 202425.1025.1025.0925.1024.980.04%90,200
Oct 1, 202425.0925.1025.0825.0924.97-191,764
Sep 30, 202425.0925.1025.0825.0924.97-408,700
Sep 27, 202425.0925.0925.0825.0924.97-131,716
Sep 26, 202425.0925.0925.0825.0924.970.04%294,000
Sep 25, 202425.0825.0925.0725.0824.96-199,000
Sep 24, 202425.0725.0825.0725.0824.960.04%206,700
Sep 23, 202425.0725.0725.0625.0724.95-0.44%156,419
Sep 20, 202425.1825.1825.1725.1825.050.08%192,757
Sep 19, 202425.1725.1925.1625.1625.03-0.04%170,600
Sep 18, 202425.1825.1825.1625.1725.040.04%166,900
Sep 17, 202425.1825.1825.1625.1625.03-0.04%1,520,900
Sep 16, 202425.1625.1825.1625.1725.040.04%167,700
Sep 13, 202425.1725.1725.1625.1625.03-127,147
Sep 12, 202425.1625.1725.1525.1625.030.04%238,300
Sep 11, 202425.1525.1625.1525.1525.02-151,500
Sep 10, 202425.1425.1625.1425.1525.02-160,400
Sep 9, 202425.1525.1525.1425.1525.020.04%260,639
Sep 6, 202425.1325.1425.1325.1425.010.08%441,433
Sep 5, 202425.1325.1325.1225.1224.99-218,000
Sep 4, 202425.1225.1225.1025.1224.990.04%297,115
Sep 3, 202425.1125.1225.1025.1124.98-133,000
Aug 30, 202425.1125.1125.0925.1124.980.04%159,743
Aug 29, 202425.1025.1025.0925.1024.970.04%252,731
Aug 28, 202425.1025.1025.0925.0924.96-0.04%93,905
Aug 27, 202425.0925.1025.0825.1024.970.08%142,532
Aug 26, 202425.0725.0925.0725.0824.95-261,621
Aug 23, 202425.0825.0925.0725.0825.080.04%498,720
Aug 22, 202425.0725.0725.0625.0725.070.04%134,600
Aug 21, 202425.0625.0725.0525.0625.060.04%149,849
Aug 20, 202425.0725.0725.0525.0525.05-235,909
Aug 19, 202425.0625.0625.0525.0525.05-0.48%228,310
Aug 16, 202425.1425.1925.1425.1725.040.12%1,653,800
Aug 15, 202425.1425.1625.1425.1425.01-0.04%201,400
Aug 14, 202425.1525.1625.1425.1525.020.04%204,530
Aug 13, 202425.1525.1525.1425.1425.01-0.04%164,600
Aug 12, 202425.1425.1525.1325.1525.020.08%201,900
Aug 9, 202425.1225.1325.1225.1325.000.04%78,800
Aug 8, 202425.1325.1325.1125.1224.99-133,632
Aug 7, 202425.1225.1225.1025.1224.99-235,400
Aug 6, 202425.0925.1225.0925.1224.990.20%591,700
Aug 5, 202425.0925.1125.0625.0724.94-0.12%841,000
Aug 2, 202425.1325.1325.1025.1024.97-0.08%783,012
Aug 1, 202425.1325.1325.1225.1224.99-295,500
Jul 31, 202425.1325.1325.1125.1224.990.04%233,800
Jul 30, 202425.1325.1325.1125.1124.98-163,791
Jul 29, 202425.1125.1225.1125.1124.980.04%198,000
Jul 26, 202425.1125.1125.0925.1024.97-169,300
Jul 25, 202425.0925.1025.0925.1024.970.04%248,329
Jul 24, 202425.1125.1125.0925.0924.96-138,000
Jul 23, 202425.0925.1025.0825.0924.96-0.04%326,200
Jul 22, 202425.1025.1025.0825.1024.97-0.44%297,906
Jul 19, 202425.2025.2125.1925.2125.080.04%104,207
Jul 18, 202425.2125.2125.2025.2025.07-191,070
Jul 17, 202425.1925.2025.1925.2025.070.04%152,461
Jul 16, 202425.1925.2025.1925.1925.06-176,541
Jul 15, 202425.2025.2025.1825.1925.06-297,069
Jul 12, 202425.1825.1925.1725.1925.060.08%264,144
Jul 11, 202425.1725.1825.1725.1725.04-202,460
Jul 10, 202425.1725.1725.1625.1725.040.08%149,789
Jul 9, 202425.1625.1625.1525.1525.02-225,781
Jul 8, 202425.1525.1625.1425.1525.02-195,587
Jul 5, 202425.1625.1625.1425.1525.02-158,052
Jul 3, 202425.1525.1525.1325.1525.020.08%183,357
Jul 2, 202425.1525.1525.1325.1325.00-0.04%302,775
Jul 1, 202425.1425.1425.1325.1425.01-153,562
Jun 28, 202425.1225.1425.1125.1425.010.12%194,177
Jun 27, 202425.1125.1125.1025.1124.980.08%364,676
Jun 26, 202425.1025.1125.0925.0924.96-0.04%229,735
Jun 25, 202425.1025.1225.1025.1024.970.04%328,804
Jun 24, 202425.1025.1025.0925.0924.96-0.52%213,640
Jun 21, 202425.2125.2225.2125.2225.100.04%895,089
Jun 20, 202425.2225.2325.2125.2125.09-0.12%286,437
Jun 18, 202425.2325.2425.2125.2425.120.08%449,103
Jun 17, 202425.2225.2225.2025.2225.10-375,413
Jun 14, 202425.2025.2225.2025.2225.100.08%114,114
Jun 13, 202425.2125.2125.1925.2025.080.04%118,322
Jun 12, 202425.1925.2025.1925.1925.07-0.04%153,931
Jun 11, 202425.1825.2025.1825.2025.070.04%135,454