Skip to main content
Invesco Investment Grade Defensive ETF (IIGD)
NYSEARCA: IIGD · Real-Time Price · USD
24.83
+0.01 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

IIGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.8024.8324.8024.8324.830.02%850
Mar 5, 202624.8224.8324.8124.8324.82-0.20%1,483
Mar 4, 202624.8624.8824.8624.8824.88-34,574
Mar 3, 202624.8124.8924.8124.8824.87-1,346
Mar 2, 202624.8624.8824.8624.8824.88-0.24%1,600
Feb 27, 202624.9524.9524.9424.9424.940.12%4,409
Feb 26, 202624.9124.9124.9024.9124.910.04%3,933
Feb 25, 202624.8824.9024.8824.9024.90-0.04%710
Feb 24, 202624.8924.9124.8924.9124.91-0.04%906
Feb 23, 202624.9024.9224.9024.9224.92-0.24%1,747
Feb 20, 202624.9824.9824.9824.9824.890.04%183
Feb 19, 202624.9624.9724.9524.9724.88-6,392
Feb 18, 202624.9424.9724.9424.9724.88-1,388
Feb 17, 202624.9724.9724.9724.9724.88-0.04%364
Feb 13, 202624.9624.9824.9624.9824.890.20%899
Feb 12, 202624.9124.9324.9124.9324.840.16%566
Feb 11, 202624.8924.8924.8824.8924.80-0.12%917
Feb 10, 202624.9024.9324.9024.9224.830.08%6,409
Feb 9, 202624.8824.9024.8824.9024.810.10%984
Feb 6, 202624.8824.8824.8724.8724.79-0.04%7,725
Feb 5, 202624.8524.8824.8524.8824.800.26%1,029
Feb 4, 202624.8124.8224.8024.8224.73-2,292
Feb 3, 202624.8124.8224.8124.8224.73-0.05%1,910
Feb 2, 202624.8124.8324.8024.8324.74-0.06%3,757
Jan 30, 202624.8324.8424.8324.8424.760.07%1,008
Jan 29, 202624.8124.8324.8124.8324.740.08%1,395
Jan 28, 202624.8124.8124.7824.8124.72-2,511
Jan 27, 202624.8024.8124.8024.8124.720.04%3,415
Jan 26, 202624.8024.8024.7924.8024.710.04%3,016
Jan 23, 202624.7824.7924.7624.7924.700.08%3,004
Jan 22, 202624.7624.7724.7524.7724.68-0.04%2,907
Jan 21, 202624.7624.7824.7624.7824.690.14%1,972
Jan 20, 202624.7424.7424.7424.7424.66-0.40%1,963
Jan 16, 202624.8524.8524.8424.8424.67-0.10%991
Jan 15, 202624.8724.8724.8624.8724.69-0.08%1,494
Jan 14, 202624.8724.8924.8724.8924.710.06%3,300
Jan 13, 202624.8624.8724.8624.8724.700.12%2,590
Jan 12, 202624.8524.8624.8324.8424.67-0.02%2,868
Jan 9, 202624.8624.8624.8524.8524.67-0.02%1,898
Jan 8, 202624.8624.8624.8524.8524.68-0.10%632
Jan 7, 202624.8824.8824.8824.8824.70-0.02%521
Jan 6, 202624.8724.8824.8724.8824.710.02%5,553
Jan 5, 202624.8624.8824.8524.8824.700.12%16,631
Jan 2, 202624.8624.8624.8324.8524.67-1,554
Dec 31, 202524.8524.8624.8524.8524.67-0.10%913
Dec 30, 202524.8624.8724.8624.8724.700.02%3,180
Dec 29, 202524.8324.8724.8324.8724.690.08%2,731
Dec 26, 202524.8624.8624.7924.8524.670.11%72,567
Dec 24, 202524.8124.8224.8124.8224.650.11%507
Dec 23, 202524.7824.7924.7824.7924.62-0.02%505
Dec 22, 202524.7924.8024.7824.8024.62-0.44%9,616
Dec 19, 202524.9224.9224.9124.9124.64-0.02%1,315
Dec 18, 202524.9024.9124.9024.9124.650.14%2,093
Dec 17, 202524.8624.8824.8624.8824.61-0.02%486
Dec 16, 202524.8524.8824.8524.8824.620.06%997
Dec 15, 202524.8724.8724.8624.8724.600.12%2,461
Dec 12, 202524.8424.8424.8324.8424.57-0.06%2,172
Dec 11, 202524.8824.8824.8524.8524.59-2,154
Dec 10, 202524.8324.8624.8324.8524.590.24%3,518
Dec 9, 202524.8224.8224.7924.7924.53-0.12%1,303
Dec 8, 202524.8224.8224.8224.8224.56-0.08%516
Dec 5, 202524.8624.8624.8424.8424.58-0.10%5,918
Dec 4, 202524.8724.8724.8724.8724.60-0.06%2,229
Dec 3, 202524.8824.8924.8624.8824.620.10%2,884
Dec 2, 202524.8524.8624.8524.8624.590.06%1,189
Dec 1, 202524.8924.8924.8324.8424.58-0.20%1,408
Nov 28, 202524.9524.9524.8824.8924.63-0.04%4,154
Nov 26, 202524.8924.9024.8824.9024.64-0.02%1,739
Nov 25, 202524.8624.9124.8624.9124.640.22%5,573
Nov 24, 202524.8324.8524.8224.8524.59-0.22%598
Nov 21, 202524.9124.9124.9124.9124.550.14%284
Nov 20, 202524.8824.8824.8724.8724.520.06%4,591
Nov 19, 202524.8524.8624.8524.8624.50-0.02%277
Nov 18, 202524.8624.8724.8424.8624.510.08%21,570
Nov 17, 202524.8424.8524.8324.8424.490.08%6,195
Nov 14, 202524.8224.8224.8224.8224.47-0.06%17
Nov 13, 202524.8424.8624.8324.8424.49-0.15%6,737
Nov 12, 202524.8624.8824.8624.8724.52-0.05%13,460
Nov 11, 202524.8724.8924.8724.8924.530.20%1,065
Nov 10, 202524.8324.8424.8324.8424.49-0.02%2,456
Nov 7, 202524.8524.8524.8424.8424.49-0.04%568
Nov 6, 202524.8324.8524.8224.8524.500.24%4,851
Nov 5, 202524.7924.8024.7924.7924.44-0.16%1,780
Nov 4, 202524.8324.8424.8324.8324.480.12%3,458
Nov 3, 202524.7824.8224.7824.8024.45-0.10%9,707
Oct 31, 202524.8524.8524.8224.8324.48-2,023
Oct 30, 202524.7924.8324.7924.8324.48-0.10%2,741
Oct 29, 202524.9324.9324.8524.8524.50-0.26%672
Oct 28, 202524.9124.9224.9124.9224.56-564
Oct 27, 202524.9124.9224.8924.9224.56-0.02%1,003
Oct 24, 202524.9424.9424.9024.9224.570.06%8,337
Oct 23, 202524.9124.9324.8724.9124.55-0.06%28,879
Oct 22, 202524.9224.9224.9124.9224.57-877
Oct 21, 202524.9324.9424.9124.9224.570.06%1,497
Oct 20, 202524.8824.9224.8824.9124.55-0.27%5,676
Oct 17, 202524.9824.9824.9724.9724.54-0.01%3,344
Oct 16, 202524.9524.9924.9524.9824.550.12%2,211
Oct 15, 202524.9724.9724.9524.9524.510.02%3,308
Oct 14, 202524.9124.9524.9124.9424.510.09%721
Oct 13, 202524.9024.9224.8824.9224.490.19%4,152