Canada markets open in 5 hours 34 minutes

Invesco Investment Grade Defensive ETF (IIGD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.94-0.01 (-0.04%)
At close: 12:13PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202423.9323.9623.9323.9423.941,100
May 07, 202423.9723.9823.9423.9623.962,300
May 06, 202423.9523.9623.9123.9323.938,100
May 03, 202423.9523.9523.9123.9423.942,700
May 02, 202423.8323.8723.8123.8623.864,500
May 01, 202423.7323.8023.7223.7923.792,100
Apr 30, 202423.7223.7623.7123.7223.723,100
Apr 29, 202423.7423.7923.7423.7823.783,800
Apr 26, 202423.7623.7623.7123.7323.732,900
Apr 25, 202423.6623.7223.6623.6923.693,300
Apr 24, 202423.7123.7323.7123.7323.732,100
Apr 23, 202423.7323.7923.7323.7723.771,300
Apr 22, 202423.7223.7223.7023.7223.722,400
Apr 22, 20240.079 Dividend
Apr 19, 202423.8023.8023.7623.7723.692,800
Apr 18, 202423.7423.7523.7323.7523.675,500
Apr 17, 202423.7723.7923.7623.7823.709,200
Apr 16, 202423.7323.7423.7223.7223.647,000
Apr 15, 202423.7823.7823.7423.7423.6633,900
Apr 12, 202423.8523.8623.8423.8523.773,600
Apr 11, 202423.7823.8023.7823.8023.721,500
Apr 10, 202423.8723.8723.7823.7923.718,000
Apr 09, 202424.0024.0023.9623.9823.906,700
Apr 08, 202423.9123.9523.9123.9323.8512,300
Apr 05, 202423.9823.9923.9623.9823.901,900
Apr 04, 202423.9924.0123.9824.0123.932,300
Apr 03, 202423.9624.0023.9624.0023.926,900
Apr 02, 202423.9723.9823.9423.9723.894,500
Apr 01, 202423.9824.0023.9323.9623.885,000
Mar 28, 202424.0724.0924.0624.0623.983,900
Mar 27, 202424.0424.0824.0424.0824.001,500
Mar 26, 202424.0024.0424.0024.0323.956,600
Mar 25, 202424.0424.0524.0124.0323.955,900
Mar 22, 202424.0624.0824.0424.0523.977,500
Mar 21, 202424.0324.0324.0024.0123.934,300
Mar 20, 202423.9424.0023.9424.0023.922,400
Mar 19, 202423.9523.9623.9523.9623.881,700
Mar 18, 202423.9123.9123.8923.9123.831,200
Mar 18, 20240.089 Dividend
Mar 15, 202423.9924.0323.9924.0123.842,700
Mar 14, 202424.0424.0424.0224.0323.863,400
Mar 13, 202424.0824.1124.0724.0723.904,200
Mar 12, 202424.1024.1324.0724.0923.9212,800
Mar 11, 202424.1524.1524.1324.1423.971,900
Mar 08, 202424.1624.1824.1424.1523.982,700
Mar 07, 202424.0924.1324.0924.1323.962,000
Mar 06, 202424.1224.1224.0824.0823.912,600
Mar 05, 202424.0724.0724.0524.0623.891,500
Mar 04, 202424.0124.0324.0024.0123.845,600
Mar 01, 202423.9824.0623.9824.0623.8916,600
Feb 29, 202423.9924.0023.9623.9623.7927,500
Feb 28, 202423.9523.9723.9423.9623.794,300
Feb 27, 202423.9523.9523.9423.9423.771,400
Feb 26, 202423.9523.9623.9323.9323.764,500
Feb 23, 202423.9523.9923.9523.9723.808,000
Feb 22, 202423.9723.9723.9323.9523.785,200
Feb 21, 202424.0424.0423.9623.9823.81447,100
Feb 20, 202423.9824.0223.9824.0023.8326,600
Feb 20, 20240.08 Dividend
Feb 16, 202424.0124.0424.0124.0323.788,400
Feb 15, 202424.0824.1124.0824.0823.838,500
Feb 14, 202424.0324.0624.0324.0523.8083,300
Feb 13, 202424.0224.0323.9923.9923.743,600
Feb 12, 202424.1224.1524.1024.1323.885,100
Feb 09, 202424.0924.1324.0924.1323.8818,100
Feb 08, 202424.1524.1524.1024.1123.8610,200
Feb 07, 202424.1824.1924.1424.1423.893,100
Feb 06, 202424.1524.1824.1424.1723.923,100
Feb 05, 202424.0924.1124.0924.1123.868,300
Feb 02, 202424.1624.2024.1624.2023.953,700
Feb 01, 202424.2924.3124.2624.3124.0623,800
Jan 31, 202424.2624.2624.2424.2423.992,000
Jan 30, 202424.1824.1824.1324.1623.916,700
Jan 29, 202424.1724.1924.1624.1923.943,900
Jan 26, 202424.1624.1624.1224.1323.8839,000
Jan 25, 202424.1424.1624.1424.1623.913,500
Jan 24, 202424.1224.1224.1024.1023.854,300
Jan 23, 202424.0924.1124.0924.1123.865,900
Jan 22, 202424.1224.1424.1124.1323.882,800
Jan 22, 20240.083 Dividend
Jan 19, 202424.1624.1824.1624.1823.851,400
Jan 18, 202424.2124.2324.1924.2123.887,600
Jan 17, 202424.2124.2124.1824.2023.874,500
Jan 16, 202424.2924.3124.2424.2623.9311,600
Jan 12, 202424.3324.3524.3224.3524.021,900
Jan 11, 202424.2024.2924.2024.2923.962,100
Jan 10, 202424.2224.2224.1924.1923.862,200
Jan 09, 202424.1624.2024.1624.1923.864,000
Jan 08, 202424.2224.2224.1824.1823.854,500
Jan 05, 202424.1924.1924.1324.1423.812,300
Jan 04, 202424.1524.1624.1324.1523.823,000
Jan 03, 202424.1824.2224.1624.2023.875,500
Jan 02, 202424.2224.2224.1824.2123.887,300
Dec 29, 202324.2724.3024.2724.2923.964,900
Dec 28, 202324.2824.3024.2824.3023.971,700
Dec 27, 202324.2624.3124.2624.3023.974,200
Dec 26, 202324.2124.2324.2024.2123.882,900
Dec 22, 202324.2524.2524.1924.2223.893,300
Dec 21, 202324.2324.2324.1924.2023.874,400
Dec 20, 202324.1724.1824.1624.1823.853,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...