Invesco Investment Grade Defensive Etf (IIGD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.371287128713 | 24.24 | 24.2478 | 24.155 | 3840 | 24.19825098 | SP |
| 4 | -0.05 | -0.206611570248 | 24.2 | 24.25 | 24.0201 | 4234 | 24.18603903 | SP |
| 12 | -0.2 | -0.82135523614 | 24.35 | 24.515 | 24.0201 | 5060 | 24.30263666 | SP |
| 26 | -0.04 | -0.165357585779 | 24.19 | 24.9 | 24.0201 | 4186 | 24.41421065 | SP |
| 52 | -0.01 | -0.0413907284768 | 24.16 | 24.9 | 23.6639 | 7279 | 24.11899868 | SP |
| 156 | -1.74 | -6.72074159907 | 25.89 | 25.9 | 23.19 | 36020 | 24.07409354 | SP |
| 260 | -2.235 | -8.47072200114 | 26.385 | 27.54 | 21.6 | 28880 | 24.760681 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.16 | 0 |
| 1737588600 | 24.16 | -0.01 | -0.04 | 24.17 | 24.1729 | 24.155 | 1613 |
| 1737502200 | 24.1705 | -0.06 | -0.25 | 24.18 | 24.1897 | 24.16 | 4506 |
| 1737156600 | 24.2317 | -0.01 | -0.05 | 24.24 | 24.2478 | 24.2203 | 5500 |
| 1737070200 | 24.2446 | 0.03 | 0.12 | 24.2 | 24.245 | 24.2 | 2299 |
| 1736983800 | 24.215 | 0.13 | 0.52 | 24.22 | 24.22 | 24.1929 | 2759 |
| 1736897400 | 24.09 | 0.02 | 0.08 | 24.08 | 24.097 | 24.07 | 2068 |
| 1736811000 | 24.07 | -0.01 | -0.04 | 24.09 | 24.09 | 24.07 | 576 |
| 1736551800 | 24.08 | -0.11 | -0.46 | 24.12 | 24.125 | 24.0201 | 4424 |
| 1736379000 | 24.1917 | 0.03 | 0.13 | 24.18 | 24.2018 | 24.161 | 9751 |
| 1736292600 | 24.16 | -0.04 | -0.17 | 24.2 | 24.2 | 24.1502 | 2460 |
| 1736206200 | 24.2006 | 0.01 | 0.03 | 24.19 | 24.21 | 24.19 | 1317 |
| 1735947000 | 24.1937 | -0.03 | -0.11 | 24.25 | 24.25 | 24.19 | 22337 |
| 1735860600 | 24.22 | 0.01 | 0.03 | 24.2 | 24.2283 | 24.2 | 1510 |
| 1735687800 | 24.2125 | -0.01 | -0.03 | 24.2356 | 24.25 | 24.2036 | 929 |
| 1735601400 | 24.22 | 0.04 | 0.19 | 24.2 | 24.24 | 24.2 | 3882 |
| 1735342200 | 24.175 | -0 | -0.01 | 24.2 | 24.2 | 24.175 | 2230 |
| 1735255800 | 24.1782 | 0.01 | 0.03 | 24.12 | 24.1828 | 24.12 | 2439 |
| 1735077840 | 24.17 | 0.03 | 0.10 | 24.15 | 24.179 | 24.1318 | 633 |
| 1734996600 | 24.1448 | -0.11 | -0.44 | 24.17 | 24.17 | 24.13 | 2983 |
| 1734737400 | 24.2517 | 0.04 | 0.17 | 24.26 | 24.27 | 24.225 | 2749 |
| 1734651000 | 24.2096 | -0.01 | -0.04 | 24.22 | 24.22 | 24.17 | 3514 |
| 1734564600 | 24.2187 | -0.14 | -0.57 | 24.36 | 24.3699 | 24.2187 | 1942 |
| 1734478200 | 24.3576 | 0.01 | 0.03 | 24.35 | 24.3576 | 24.3466 | 1625 |
| 1734391800 | 24.35 | 0.01 | 0.04 | 24.36 | 24.38 | 24.35 | 7490 |
| 1734132600 | 24.34 | -0.05 | -0.21 | 24.38 | 24.38 | 24.34 | 7481 |
| 1734046200 | 24.39 | -0.05 | -0.20 | 24.41 | 24.42 | 24.39 | 61637 |
| 1733959800 | 24.44 | 0 | 0.00 | 24.47 | 24.47 | 24.4381 | 1692 |
| 1733873400 | 24.44 | -0.03 | -0.12 | 24.44 | 24.45 | 24.4301 | 2411 |
| 1733787000 | 24.47 | -0.02 | -0.08 | 24.47 | 24.48 | 24.4649 | 1816 |
| 1733527800 | 24.49 | 0.05 | 0.21 | 24.49 | 24.515 | 24.455 | 4681 |
| 1733441400 | 24.439 | -0.01 | -0.04 | 24.4 | 24.439 | 24.4 | 4145 |
| 1733355000 | 24.4494 | 0.05 | 0.21 | 24.39 | 24.4494 | 24.39 | 2118 |
| 1733268600 | 24.3975 | -0.02 | -0.09 | 24.45 | 24.51 | 24.39 | 7190 |
| 1733182200 | 24.42 | 0.03 | 0.10 | 24.38 | 24.42 | 24.38 | 5264 |
| 1732917840 | 24.3949 | 0.05 | 0.20 | 24.405 | 24.405 | 24.38 | 1169 |
| 1732750200 | 24.3453 | 0.05 | 0.19 | 24.34 | 24.3492 | 24.3299 | 2110 |
| 1732663800 | 24.3002 | -0.03 | -0.11 | 24.3 | 24.3002 | 24.27 | 4453 |
| 1732577400 | 24.3264 | 0.12 | 0.48 | 24.3 | 24.3264 | 24.2901 | 3139 |
| 1732318200 | 24.2099 | -0 | -0.00 | 24.23 | 24.23 | 24.205 | 1325 |
| 1732231800 | 24.21 | -0.04 | -0.16 | 24.27 | 24.27 | 24.21 | 4704 |
| 1732145400 | 24.25 | 0 | 0.00 | 24.22 | 24.265 | 24.22 | 2319 |
| 1732059000 | 24.25 | 0.01 | 0.05 | 24.26 | 24.27 | 24.25 | 3304 |
| 1731972600 | 24.2379 | -0.06 | -0.25 | 24.2 | 24.24 | 24.2 | 2684 |
| 1731713400 | 24.2986 | 0.06 | 0.24 | 24.25 | 24.33 | 24.245 | 9080 |
| 1731627000 | 24.2409 | -0.06 | -0.24 | 24.31 | 24.34 | 24.24 | 16298 |
| 1731540600 | 24.3 | 0.02 | 0.06 | 24.31 | 24.325 | 24.2801 | 2637 |
| 1731454200 | 24.285 | -0.07 | -0.29 | 24.3 | 24.31 | 24.25 | 7232 |
| 1731367800 | 24.355 | -0.02 | -0.10 | 24.3514 | 24.3599 | 24.3514 | 1223 |
| 1731108600 | 24.3799 | -0.01 | -0.04 | 24.35 | 24.4191 | 24.35 | 4243 |
| 1731022200 | 24.39 | 0.11 | 0.44 | 24.355 | 24.4259 | 24.355 | 11207 |
| 1730935800 | 24.2832 | -0.06 | -0.23 | 24.25 | 24.31 | 24.25 | 1689 |
| 1730849400 | 24.34 | 0.01 | 0.04 | 24.34 | 24.34 | 24.2845 | 1913 |
| 1730763000 | 24.33 | 0.03 | 0.13 | 24.346 | 24.35 | 24.3258 | 3612 |
| 1730500200 | 24.2978 | -0.02 | -0.09 | 24.35 | 24.35 | 24.29 | 4779 |
| 1730413800 | 24.3185 | -0.01 | -0.05 | 24.31 | 24.34 | 24.2963 | 6508 |
| 1730327400 | 24.3306 | -0.05 | -0.20 | 24.38 | 24.38 | 24.3306 | 4805 |
| 1730241000 | 24.3803 | 0.02 | 0.10 | 24.32 | 24.3803 | 24.32 | 5859 |
| 1730154600 | 24.3561 | -0.02 | -0.10 | 24.395 | 24.395 | 24.33 | 4009 |
| 1729895400 | 24.38 | -0.02 | -0.08 | 24.44 | 24.44 | 24.3752 | 2978 |
| 1729809000 | 24.4 | 0.02 | 0.09 | 24.39 | 24.422 | 24.39 | 2445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
