MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IIGD — Invesco Investment Grade Defensive ETF
NYSE ArcaInvesco Investment Grade Defensive ETF
$23.80
-0.04(-0.15%)
- O
- 23.87
- H
- 23.87
- L
- 23.80
- V
- 2.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.80
Period Return-2.34%
Period High$25.08
Period Low$23.76
Avg Daily Volume5.9K
Total Trading Days365
IIGD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.87 | $23.87 | $23.80 | $23.80 | $-0.04 | -0.15% | 2,059 | $23.81 | $23.80 $23.87 |
| Oct 1, 2026 | $23.82 | $23.84 | $23.82 | $23.84 | +$0.05 | +0.22% | 39,133 | $23.82 | $23.82 $23.84 |
| Sep 30, 2026 | $23.82 | $23.82 | $23.78 | $23.78 | $-0.00 | -0.01% | 8,215 | $23.78 | $23.78 $23.82 |
| Sep 29, 2026 | $23.78 | $23.79 | $23.76 | $23.79 | +$0.00 | +0.00% | 721 | $23.77 | $23.76 $23.79 |
| Sep 28, 2026 | $23.80 | $23.80 | $23.77 | $23.79 | $-0.06 | -0.25% | 10,850 | $23.78 | $23.77 $23.80 |
| Sep 25, 2026 | $23.83 | $23.85 | $23.83 | $23.85 | +$0.04 | +0.17% | 496 | $23.82 | $23.83 $23.85 |
| Sep 24, 2026 | $23.83 | $23.83 | $23.81 | $23.81 | $-0.04 | -0.17% | 313 | $23.84 | $23.81 $23.83 |
| Sep 23, 2026 | $23.91 | $23.91 | $23.84 | $23.85 | $-0.13 | -0.54% | 2,536 | $23.89 | $23.84 $23.91 |
| Sep 22, 2026 | $23.98 | $23.98 | $23.98 | $23.98 | +$0.01 | +0.02% | 250 | $23.96 | $23.98 $23.98 |
| Sep 21, 2026 | $23.97 | $23.98 | $23.97 | $23.97 | $-0.06 | -0.25% | 3,139 | $23.97 | $23.97 $23.98 |
| Sep 18, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | $-0.05 | -0.23% | 712 | $24.03 | $24.03 $24.03 |
| Sep 17, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | +$0.07 | +0.28% | 2,436 | $24.07 | $24.07 $24.08 |
| Sep 16, 2026 | $24.07 | $24.08 | $24.02 | $24.02 | $-0.02 | -0.07% | 3,078 | $24.04 | $24.02 $24.08 |
| Sep 15, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | $-0.00 | +0.00% | 3,659 | $24.03 | $24.03 $24.03 |
| Sep 14, 2026 | $24.03 | $24.07 | $24.03 | $24.04 | $-0.02 | -0.08% | 3,761 | $24.06 | $24.03 $24.07 |
| Sep 11, 2026 | $24.09 | $24.09 | $24.06 | $24.06 | $-0.04 | -0.17% | 4,538 | $24.07 | $24.06 $24.09 |
| Sep 10, 2026 | $24.18 | $24.18 | $24.10 | $24.10 | $-0.10 | -0.41% | 21,404 | $24.13 | $24.10 $24.18 |
| Sep 9, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $-0.02 | -0.08% | 356 | $24.20 | $24.20 $24.20 |
| Sep 8, 2026 | $24.23 | $24.36 | $24.22 | $24.22 | $-0.02 | -0.08% | 16,974 | $24.27 | $24.22 $24.36 |
| Sep 4, 2026 | $24.23 | $24.24 | $24.23 | $24.24 | $-0.01 | -0.06% | 829 | $24.24 | $24.23 $24.24 |
| Sep 3, 2026 | $24.28 | $24.28 | $24.25 | $24.25 | +$0.02 | +0.10% | 662 | $24.26 | $24.25 $24.28 |
| Sep 2, 2026 | $24.22 | $24.23 | $24.21 | $24.23 | $-0.01 | -0.02% | 6,700 | $24.22 | $24.21 $24.23 |
| Sep 1, 2026 | $24.24 | $24.24 | $24.23 | $24.23 | $-0.04 | -0.14% | 1,451 | $24.23 | $24.23 $24.24 |
| Aug 31, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | +$0.00 | +0.00% | 406 | $24.26 | $24.27 $24.27 |
| Aug 28, 2026 | $24.34 | $24.34 | $24.26 | $24.27 | $-0.08 | -0.33% | 4,105 | $24.30 | $24.26 $24.34 |
| Aug 27, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | +$0.00 | +0.01% | 776 | $24.34 | $24.35 $24.35 |
| Aug 26, 2026 | $24.32 | $24.35 | $24.32 | $24.34 | $-0.00 | -0.01% | 3,163 | $24.34 | $24.32 $24.35 |
| Aug 25, 2026 | $24.34 | $24.35 | $24.34 | $24.35 | +$0.06 | +0.23% | 768 | $24.34 | $24.34 $24.35 |
| Aug 24, 2026 | $24.31 | $24.31 | $24.29 | $24.29 | $-0.08 | -0.33% | 798 | $24.30 | $24.29 $24.31 |
| Aug 21, 2026 | $24.38 | $24.38 | $24.37 | $24.37 | $-0.02 | -0.06% | 1,072 | $24.38 | $24.37 $24.38 |