Skip to content

Subscriptions are live.

Plans
Logo
Start Free

IG Historical Prices

Principal Investment Grade Corporate Active ETF · daily open, high, low, close & volume

Trading days
250
Period high
21.24
Period low
19.36
Period change
-5.93%
DateOpenHighLowCloseChangeVolume
Oct 29, 202619.8519.9119.8319.84-0.13%299,220
Oct 28, 202619.8919.8919.7819.86+0.03%52,286
Oct 27, 202619.8419.8619.8419.86+0.20%16,981
Oct 26, 202619.8719.8819.7919.82+0.20%11,708
Oct 23, 202619.8219.8219.7819.78-0.55%14,628
Oct 22, 202619.7819.9719.7719.89+1.02%78,360
Oct 21, 202619.7219.7219.6619.69-0.05%47,556
Oct 20, 202619.6619.7519.6619.70+0.23%34,411
Oct 19, 202619.7119.7319.6519.66-0.41%20,039
Oct 16, 202619.7719.7919.7019.73-0.18%25,325
Oct 15, 202619.7519.7819.7319.77+0.76%33,170
Oct 14, 202619.5019.6319.5019.62+0.05%18,162
Oct 13, 202619.6219.6219.5819.61+0.03%27,161
Oct 12, 202619.5719.6419.5719.61-0.08%43,794
Oct 9, 202619.5319.6219.5319.62+0.31%67,984
Oct 8, 202619.5019.5719.4819.56+0.33%38,591
Oct 7, 202619.4119.5219.4119.50-0.15%98,688
Oct 6, 202619.5319.5519.5019.52+0.31%62,535
Oct 5, 202619.4719.4919.4119.46-0.08%34,720
Oct 2, 202619.5719.5819.4819.48-0.15%63,917
Oct 1, 202619.3919.5519.3619.51-0.26%128,116
Sep 30, 202619.6619.6619.4519.56-0.25%201,200
Sep 29, 202619.6019.6719.5319.61+0.10%102,020
Sep 28, 202619.6319.6319.5319.59-0.66%58,099
Sep 25, 202619.7019.7219.6719.72-0.04%10,305
Sep 24, 202619.8619.8619.7219.73-0.56%14,787
Sep 23, 202620.0420.0419.8119.84-1.15%18,189
Sep 22, 202620.0120.0919.9820.07+0.27%62,578
Sep 21, 202620.0020.0319.9020.02+0.25%36,610
Sep 18, 202619.9719.9819.9519.96-0.41%26,839
Sep 17, 202620.0520.0819.9920.05+0.44%77,262
Sep 16, 202619.9620.0419.9419.96+0.13%139,641
Sep 15, 202619.8819.9419.8819.93+0.00%30,191
Sep 14, 202619.9019.9719.8919.93+0.05%25,254
Sep 11, 202619.9719.9919.9119.93-0.10%16,628
Sep 10, 202619.9619.9819.9219.95-0.50%32,840
Sep 9, 202620.0820.0920.0220.05-0.15%15,351
Sep 8, 202620.0820.0920.0620.07-0.07%20,797
Sep 4, 202620.0320.1120.0320.09+0.25%19,217
Sep 3, 202620.1720.1720.0320.04-0.07%72,639
Sep 2, 202620.0920.0920.0520.05-0.72%16,136
Aug 31, 202620.2020.2120.1820.20-0.12%13,177
Aug 28, 202620.2920.3120.2120.23-0.37%33,386
Aug 27, 202620.2920.3020.2620.30+0.10%15,795
Aug 26, 202620.2720.2920.2620.28-0.15%9,229
Aug 25, 202620.2220.3120.2220.31+0.55%30,762
Aug 24, 202620.1920.2120.1820.20+0.22%26,393
Aug 21, 202620.1720.1720.1520.16-0.07%30,233
Aug 20, 202620.1920.2320.1120.17-0.47%53,601
Aug 19, 202620.2720.3020.2520.27+0.45%24,479
Aug 18, 202620.1020.1820.1020.18+0.17%16,474
Aug 17, 202620.1820.1920.1320.14-0.40%16,523
Aug 14, 202620.2520.2720.1920.22-0.32%17,024
Aug 13, 202620.2620.3220.2620.29+0.35%33,348
Aug 12, 202620.2220.2520.2020.21+0.10%30,272
Aug 11, 202620.1920.2620.1920.20+0.10%18,923
Aug 10, 202620.2020.2020.1720.18-0.42%15,964
Aug 7, 202620.2820.2820.2420.26+0.10%20,163
Aug 6, 202620.2320.2920.2120.24-0.14%34,036
Aug 5, 202620.2720.2920.2620.27-0.02%15,377
Aug 4, 202620.2320.2820.2320.27+0.37%14,067
Aug 3, 202620.1620.2320.1620.20+0.11%36,184
Jul 31, 202620.2020.2020.1220.18-0.19%14,240
Jul 30, 202620.2220.2420.2120.21+0.07%39,018
Jul 29, 202620.2620.2620.2020.20-0.54%22,237
Jul 28, 202620.2320.3420.2320.31+0.32%64,170
Jul 27, 202620.2320.2520.2220.25+0.30%18,004
Jul 24, 202620.1920.2120.1620.18-0.02%237,454
Jul 23, 202620.1720.2120.1720.19-0.42%91,125
Jul 22, 202620.2920.3020.2720.27-0.10%27,780
Jul 21, 202620.3020.3120.2920.30-0.20%26,018
Jul 20, 202620.3620.3620.3220.34-0.37%19,868
Jul 17, 202620.4320.4320.4020.41+0.10%34,034
Jul 16, 202620.3520.4020.3520.39-0.12%5,984
Jul 15, 202620.3820.4120.3820.41+0.29%10,846
Jul 14, 202620.3520.3820.3120.36+0.12%50,986
Jul 13, 202620.3820.3920.3320.33-0.34%21,496
Jul 10, 202620.4220.4220.3920.40-0.27%22,650
Jul 9, 202620.4320.4620.4320.45+0.07%15,619
Jul 8, 202620.4120.4520.3420.44-0.21%38,320
Jul 7, 202620.5120.5220.4520.48-0.39%53,825
Jul 6, 202620.5520.5720.5420.57-0.12%26,544
Jul 2, 202620.5720.5920.5520.59+0.10%22,515
Jul 1, 202620.5120.6220.5120.57-0.46%68,501
Jun 30, 202620.7320.7520.6620.66-0.41%26,099
Jun 29, 202620.7520.7520.7320.75+0.05%17,646
Jun 26, 202620.7120.7420.7120.74+0.05%13,756
Jun 25, 202620.7520.7620.7120.73+0.07%28,524
Jun 24, 202620.6920.7220.6720.71+0.46%23,346
Jun 23, 202620.6020.6420.6020.62+0.15%35,952
Jun 22, 202620.5920.6020.5620.59-0.29%33,180
Jun 18, 202620.6820.6820.6520.65+0.25%15,054
Jun 17, 202620.6420.6720.5920.60-0.37%953,595
Jun 16, 202620.6620.7320.6520.68-0.02%7,658
Jun 15, 202620.6820.6820.6420.68+0.19%23,323
Jun 12, 202620.6020.6520.5520.64+0.05%18,088
Jun 11, 202620.5320.6320.4920.63+0.59%11,253
Jun 10, 202620.5120.5520.4920.51-0.19%27,014
Jun 9, 202620.5220.5820.4720.55+0.42%39,710
Jun 8, 202620.5220.5220.4620.46-0.15%6,802
Jun 5, 202620.5120.5320.4920.50-0.49%21,742
Jun 4, 202620.6020.6220.5920.59+0.17%27,398
Jun 3, 202620.5420.5720.5420.56-0.23%15,342
Jun 2, 202620.6320.6420.6120.61-0.05%22,898
Jun 1, 202620.5320.6520.5320.62-0.32%24,037
May 29, 202620.6920.7320.6820.68-0.14%16,219
May 28, 202620.5920.7320.5920.71+0.38%25,570
May 27, 202620.6320.6620.6220.64+0.17%15,788
May 26, 202620.6220.6320.5820.60+0.36%17,277
May 22, 202620.5520.5520.5020.53+0.15%15,976
May 21, 202620.4220.5020.4220.49+0.02%17,200
May 20, 202620.3320.5320.3320.49+0.79%17,830
May 19, 202620.3520.3720.3120.33-0.49%22,154
May 18, 202620.4720.4720.4320.43-0.06%11,408
May 15, 202620.4320.4620.4320.44-0.60%31,609
May 14, 202620.6120.6220.5620.57-0.02%12,724
May 13, 202620.5720.5820.5520.57+0.05%24,937
May 12, 202620.5820.6020.5520.56-0.36%45,092
May 11, 202620.6520.6620.6420.64-0.19%97,120
May 8, 202620.6820.6920.6720.68+0.32%17,256
May 7, 202620.6720.6820.6020.61-0.29%18,142
May 6, 202620.6620.6920.6620.67+0.24%24,867
May 5, 202620.5820.6520.5720.62+0.44%134,853
May 4, 202620.5420.5520.4820.53-0.24%21,561
May 1, 202620.5520.6220.5520.58-0.24%14,378
Apr 30, 202620.6020.6720.6020.63+0.19%25,917
Apr 29, 202620.6320.6320.5920.59-0.44%16,245
Apr 28, 202620.6620.6920.6520.68-0.12%11,975
Apr 27, 202620.7320.7320.6920.70-0.24%6,819
Apr 24, 202620.7120.7720.7120.75+0.07%19,574
Apr 23, 202620.8020.8020.7320.74-0.19%63,182
Apr 22, 202620.7720.8120.7720.78+0.17%26,175
Apr 21, 202620.7620.8520.7420.75-0.26%15,854
Apr 20, 202620.7920.8120.7720.80-0.07%14,105
Apr 17, 202620.7920.8420.7920.82+0.40%9,064
Apr 16, 202620.7720.7920.7120.73-0.13%48,748
Apr 15, 202620.7620.7820.7520.76-0.17%154,959
Apr 14, 202620.8520.8620.7620.80+0.12%85,084
Apr 13, 202620.6320.7920.6320.77+0.61%48,878
Apr 10, 202620.7020.7120.6420.64-0.32%567,371
Apr 9, 202620.6920.7520.6720.71+0.05%11,506
Apr 8, 202620.7820.7820.6720.70+0.30%12,508
Apr 7, 202620.5620.6420.5220.64-0.05%41,589
Apr 6, 202620.5520.6920.5520.65+0.15%48,123
Apr 2, 202620.5420.6720.5420.62+0.24%23,325
Apr 1, 202620.5620.6320.5520.57-0.33%19,152
Mar 31, 202620.5920.6720.5620.64+0.67%35,385
Mar 30, 202620.5220.5720.4920.50+0.35%19,964
Mar 27, 202620.3720.4520.3420.43-0.20%20,398
Mar 26, 202620.5120.5520.4520.47-0.73%30,219
Mar 25, 202620.6320.6420.6020.62+0.39%25,495
Mar 24, 202620.4620.5920.4620.54-0.15%17,031
Mar 23, 202620.4920.6120.4920.57+0.55%25,280
Mar 20, 202620.5220.5320.4420.46-1.06%20,208
Mar 19, 202620.5920.7020.5920.68+0.37%32,797
Mar 18, 202620.6520.6820.6020.60-0.37%19,816
Mar 17, 202620.6620.6920.6420.68+0.39%28,698
Mar 16, 202620.6120.6320.5920.60+0.49%30,098
Mar 13, 202620.6220.6220.5020.50-0.29%20,212
Mar 12, 202620.6420.6420.5420.56-0.60%14,777
Mar 11, 202620.7420.7520.6720.68-0.82%23,333
Mar 10, 202620.8620.9120.8020.86-0.26%40,734
Mar 9, 202620.7720.9320.7720.91+0.35%35,214
Mar 6, 202620.8020.8820.7820.84-0.35%16,667
Mar 5, 202620.8720.9720.8520.91-0.26%44,853
Mar 4, 202620.9320.9920.9320.96+0.42%14,277
Mar 3, 202620.8020.9420.8020.88-0.38%24,445
Mar 2, 202620.8920.9820.8920.96-0.70%71,514
Feb 27, 202621.1021.1421.1021.11-0.02%17,754
Feb 26, 202621.1021.1121.0821.11+0.06%13,797
Feb 25, 202621.1021.1221.0821.10+0.03%23,927
Feb 24, 202621.0921.1021.0821.09-0.11%19,754
Feb 23, 202621.1121.1521.1021.11+0.00%25,307
Feb 20, 202621.0921.1621.0621.11+0.13%29,497
Feb 19, 202621.0621.1021.0621.09+0.07%21,424
Feb 18, 202621.1821.1821.0721.07-0.28%32,080
Feb 17, 202621.2021.2021.0621.13+0.14%44,416
Feb 13, 202621.0821.1021.0621.10+0.26%20,300
Feb 12, 202621.0021.0520.9921.05+0.60%16,946
Feb 11, 202620.9220.9420.8920.92-0.28%47,417
Feb 10, 202620.9921.0220.9820.98+0.29%63,771
Feb 9, 202620.8920.9620.8920.92+0.05%46,238
Feb 6, 202620.8920.9120.8820.91-0.02%68,368
Feb 5, 202620.8820.9220.8820.91+0.46%31,364
Feb 4, 202620.8220.8320.8120.82-0.12%12,499
Feb 3, 202620.8220.8420.7920.84+0.05%40,283
Feb 2, 202620.8520.8920.8320.83-0.60%24,837
Jan 30, 202620.9220.9920.9220.96+0.10%29,898
Jan 29, 202620.9121.0520.9020.94-0.15%24,419
Jan 28, 202620.9620.9820.9320.97+0.02%29,251
Jan 27, 202620.9720.9820.9620.96-0.03%16,565
Jan 26, 202620.9921.0420.9720.97-0.02%27,294
Jan 23, 202620.9520.9820.9020.98+0.15%16,170
Jan 22, 202620.9220.9720.9220.94+0.07%19,278
Jan 21, 202620.8320.9420.8320.93+0.57%18,139
Jan 20, 202620.7920.8420.7720.81-0.60%50,648
Jan 16, 202620.9620.9620.9320.93-0.17%18,695
Jan 15, 202621.0021.0120.9720.97-0.12%275,738
Jan 14, 202620.9621.0020.9521.00+0.30%15,155
Jan 13, 202620.9320.9520.9220.93-0.09%19,774
Jan 12, 202620.8920.9520.8920.95+0.14%12,922
Jan 9, 202620.8620.9320.8620.92+0.17%6,078
Jan 8, 202620.8620.8920.8420.88-0.17%23,118
Jan 7, 202620.9320.9420.9120.92+0.10%6,981
Jan 6, 202620.8720.9120.8520.90+0.07%18,563
Jan 5, 202620.8720.9120.8620.89+0.26%13,234
Jan 2, 202620.8420.8520.8120.83-0.28%12,337
Dec 31, 202520.9120.9320.8820.89-0.19%26,688
Dec 30, 202520.9120.9420.8820.93-0.07%45,633
Dec 29, 202520.9321.0020.9020.95-0.35%58,875
Dec 26, 202521.0221.0321.0021.02+0.05%6,688
Dec 24, 202521.0321.0320.9721.01+0.33%49,794
Dec 23, 202520.9020.9520.9020.94+0.10%11,704
Dec 22, 202520.9320.9420.9120.92-0.07%17,880
Dec 19, 202520.9320.9820.9120.93-0.14%14,885
Dec 18, 202520.9820.9820.9320.96+0.17%16,939
Dec 17, 202520.9120.9320.8820.93-0.01%15,551
Dec 16, 202520.9120.9420.8820.93+0.15%33,716
Dec 15, 202520.9320.9320.8720.90+0.10%18,406
Dec 12, 202520.9020.9020.8720.88-0.42%22,129
Dec 11, 202521.0221.0620.9620.97-0.10%18,902
Dec 10, 202520.9021.0020.8720.99+0.46%15,846
Dec 9, 202520.9520.9520.8620.89-0.27%15,240
Dec 8, 202520.9520.9720.9020.95+0.00%20,091
Dec 5, 202520.9720.9720.9220.95-0.14%7,713
Dec 4, 202520.9821.0020.9620.98-0.16%14,190
Dec 3, 202520.9821.0320.9621.01+0.19%13,836
Dec 2, 202520.9521.0020.9520.98+0.14%21,188
Dec 1, 202520.9420.9720.9220.95-0.81%13,413
Nov 28, 202521.1321.1321.1021.12-0.18%19,388
Nov 26, 202521.0621.1921.0621.15+0.42%26,242
Nov 25, 202521.0521.1121.0521.07+0.13%11,642
Nov 24, 202520.9821.0520.9821.04+0.52%17,299
Nov 21, 202520.9520.9720.9120.93+0.07%41,808
Nov 20, 202521.0021.0020.9020.92+0.17%25,001
Nov 19, 202520.9120.9220.8620.88-0.05%23,002
Nov 18, 202521.0321.0320.8620.89+0.16%583,019
Nov 17, 202520.8820.8920.8420.86-0.01%10,833
Nov 14, 202520.9120.9220.8620.86-0.19%13,552
Nov 13, 202520.9120.9320.8820.90-0.35%16,525
Nov 12, 202520.9820.9920.9720.97-0.24%10,738
Nov 11, 202520.9921.0320.9921.02+0.40%28,349
Nov 10, 202520.9420.9920.9220.94+0.00%27,662
Nov 7, 202520.9420.9720.9320.94-0.10%38,589
Nov 6, 202520.9421.0520.9420.96+0.48%119,220
Nov 5, 202520.9120.9120.8620.86-0.29%38,177
Nov 4, 202520.8420.9720.8420.92+0.24%49,481
Nov 3, 202520.8120.8920.8120.87-0.76%30,709
Oct 31, 202521.1021.2421.0321.03-0.28%14,072
Oct 30, 202521.0721.1221.0521.09-0.47%74,460

Daily open, high, low, close and volume for Principal Investment Grade Corporate Active ETF (IG). Showing 250 trading days. Unadjusted prices.