Skip to main content

Invesco Investment Grade Defensive ETF (NY: IIGD )

23.95 -0.06 (-0.25%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 22.40 22.57 22.39 22.57 15,331 +0.14(+0.61%)
Nov 29, 2022 22.46 22.46 22.43 22.44 109,179 -0.04(-0.18%)
Nov 28, 2022 22.50 22.50 22.45 22.48 4,383 -0.02(-0.09%)
Nov 25, 2022 22.50 22.50 22.49 22.50 1,665 +0.01(+0.06%)
Nov 23, 2022 22.48 22.49 22.44 22.48 2,176 +0.04(+0.19%)
Nov 22, 2022 22.42 22.45 22.40 22.44 18,985 +0.05(+0.21%)
Nov 21, 2022 22.40 22.43 22.39 22.39 6,365 -0.01(-0.06%)
Nov 18, 2022 22.42 22.44 22.40 22.41 5,141 -0.03(-0.12%)
Nov 17, 2022 22.40 22.48 22.39 22.43 15,200 -0.05(-0.24%)
Nov 16, 2022 22.47 22.49 22.45 22.49 5,506 +0.04(+0.19%)
Nov 15, 2022 22.42 22.46 22.41 22.44 5,245 +0.09(+0.39%)
Nov 14, 2022 22.36 22.37 22.34 22.36 1,768 -0.04(-0.16%)
Nov 11, 2022 22.38 22.41 22.38 22.39 8,905 +0.00(+0.01%)
Nov 10, 2022 22.40 22.41 22.39 22.39 3,992 +0.30(+1.36%)
Nov 09, 2022 22.06 22.10 22.06 22.09 4,021 +0.03(+0.13%)
Nov 08, 2022 22.07 22.08 22.05 22.06 5,671 +0.03(+0.14%)
Nov 07, 2022 22.03 22.04 22.02 22.03 4,093 -0.02(-0.10%)
Nov 04, 2022 22.02 22.07 22.01 22.05 10,744 +0.06(+0.26%)
Nov 03, 2022 21.95 22.04 21.95 21.99 31,921 -0.14(-0.65%)
Nov 02, 2022 22.07 22.17 22.07 22.14 35,993 +0.06(+0.27%)
Nov 01, 2022 22.06 22.08 22.05 22.08 25,124 +0.04(+0.19%)
Oct 31, 2022 22.07 22.09 22.04 22.04 3,237 -0.05(-0.23%)
Oct 28, 2022 22.06 22.11 22.06 22.09 3,453 -0.05(-0.21%)
Oct 27, 2022 22.11 22.15 22.10 22.13 8,626 +0.08(+0.36%)
Oct 26, 2022 22.03 22.07 22.03 22.06 14,150 +0.04(+0.17%)
Oct 25, 2022 22.05 22.05 22.01 22.02 10,639 +0.08(+0.37%)
Oct 24, 2022 21.94 21.95 21.90 21.94 9,713 +0.00(+0.01%)
Oct 21, 2022 21.87 21.93 21.87 21.93 3,434 +0.10(+0.47%)
Oct 20, 2022 21.90 21.92 21.83 21.83 8,484 -0.06(-0.26%)
Oct 19, 2022 21.93 21.95 21.89 21.89 15,162 -0.13(-0.61%)
Oct 18, 2022 21.99 22.02 21.99 22.02 2,524 +0.05(+0.21%)
Oct 17, 2022 22.01 22.02 21.98 21.98 2,702 +0.07(+0.30%)
Oct 14, 2022 22.07 22.07 21.91 21.91 2,281 -0.11(-0.50%)
Oct 13, 2022 21.93 22.02 21.93 22.02 2,608 -0.02(-0.09%)
Oct 12, 2022 22.04 22.05 22.00 22.04 2,270 +0.00(+0.02%)
Oct 11, 2022 22.04 22.11 22.03 22.04 4,216 -0.01(-0.03%)
Oct 10, 2022 22.01 22.04 22.01 22.04 1,702 -0.05(-0.24%)
Oct 07, 2022 22.13 22.13 22.09 22.10 2,279 -0.08(-0.38%)
Oct 06, 2022 22.20 22.21 22.18 22.18 3,582 -0.06(-0.26%)
Oct 05, 2022 22.26 22.26 22.21 22.24 27,115 -0.08(-0.37%)
Oct 04, 2022 22.42 22.42 22.30 22.32 14,530 +0.05(+0.21%)
Oct 03, 2022 22.31 22.33 22.27 22.27 5,079 +0.17(+0.76%)
Sep 30, 2022 22.15 22.20 22.11 22.11 2,966 -0.05(-0.21%)
Sep 29, 2022 22.10 22.15 22.10 22.15 12,905 -0.07(-0.32%)
Sep 28, 2022 22.08 22.23 22.08 22.23 5,717 +0.25(+1.14%)
Sep 27, 2022 22.07 22.07 21.98 21.98 2,314 -0.06(-0.26%)
Sep 26, 2022 22.15 22.19 22.03 22.03 20,040 -0.20(-0.89%)
Sep 23, 2022 22.24 22.24 22.19 22.23 66,059 -0.04(-0.20%)
Sep 22, 2022 22.29 22.29 22.27 22.27 1,837 -0.12(-0.52%)
Sep 21, 2022 22.43 22.43 22.35 22.39 254,126 -0.02(-0.08%)
Sep 20, 2022 22.41 22.44 22.40 22.41 3,736 -0.05(-0.24%)
Sep 19, 2022 22.43 22.46 22.43 22.46 5,760 -0.04(-0.18%)
Sep 16, 2022 22.49 22.50 22.48 22.50 878 +0.01(+0.03%)
Sep 15, 2022 22.50 22.52 22.49 22.49 26,173 -0.04(-0.17%)
Sep 14, 2022 22.54 22.55 22.53 22.53 6,218 +0.00(+0.02%)
Sep 13, 2022 22.52 22.53 22.51 22.53 4,575 -0.10(-0.43%)
Sep 12, 2022 22.66 22.67 22.63 22.63 5,459 -0.01(-0.06%)
Sep 09, 2022 22.66 22.66 22.64 22.64 7,963 -0.01(-0.03%)
Sep 08, 2022 22.66 22.67 22.64 22.65 9,647 -0.02(-0.07%)
Sep 07, 2022 22.60 22.67 22.60 22.66 27,525 +0.09(+0.39%)
Sep 06, 2022 22.60 22.60 22.58 22.58 2,704 -0.10(-0.44%)
Sep 02, 2022 22.70 22.70 22.67 22.67 921 +0.04(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.