Principal Investment Grade Corporate Active ETF (IG)
NYSEARCA: IG · Real-Time Price · USD
20.89
-0.04 (-0.19%)
Dec 31, 2025, 4:00 PM EST - Market closed
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.91 | 20.94 | 20.88 | 20.89 | 20.89 | -0.19% | 26,688 |
| Dec 30, 2025 | 20.91 | 20.94 | 20.88 | 20.93 | 20.93 | -0.07% | 45,633 |
| Dec 29, 2025 | 20.93 | 21.01 | 20.90 | 20.95 | 20.95 | -0.36% | 58,875 |
| Dec 26, 2025 | 21.03 | 21.03 | 21.00 | 21.02 | 20.92 | 0.05% | 6,688 |
| Dec 24, 2025 | 21.03 | 21.03 | 20.97 | 21.01 | 20.91 | 0.33% | 49,794 |
| Dec 23, 2025 | 20.90 | 20.96 | 20.90 | 20.94 | 20.84 | 0.10% | 11,704 |
| Dec 22, 2025 | 20.93 | 20.94 | 20.92 | 20.92 | 20.82 | -0.07% | 17,880 |
| Dec 19, 2025 | 20.93 | 20.98 | 20.91 | 20.94 | 20.83 | -0.14% | 14,885 |
| Dec 18, 2025 | 20.98 | 20.98 | 20.93 | 20.96 | 20.86 | 0.17% | 16,939 |
| Dec 17, 2025 | 20.91 | 20.93 | 20.88 | 20.93 | 20.83 | -0.01% | 15,551 |
| Dec 16, 2025 | 20.91 | 20.94 | 20.88 | 20.93 | 20.83 | 0.15% | 33,716 |
| Dec 15, 2025 | 20.93 | 20.93 | 20.87 | 20.90 | 20.80 | 0.10% | 18,406 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.87 | 20.88 | 20.78 | -0.42% | 22,129 |
| Dec 11, 2025 | 21.02 | 21.06 | 20.96 | 20.97 | 20.87 | -0.10% | 18,902 |
| Dec 10, 2025 | 20.90 | 21.00 | 20.87 | 20.99 | 20.89 | 0.46% | 16,046 |
| Dec 9, 2025 | 20.95 | 20.95 | 20.86 | 20.89 | 20.79 | -0.27% | 15,240 |
| Dec 8, 2025 | 20.95 | 20.97 | 20.90 | 20.95 | 20.85 | - | 20,091 |
| Dec 5, 2025 | 20.97 | 20.98 | 20.92 | 20.95 | 20.85 | -0.14% | 7,713 |
| Dec 4, 2025 | 20.98 | 21.00 | 20.96 | 20.98 | 20.88 | -0.17% | 14,190 |
| Dec 3, 2025 | 20.98 | 21.03 | 20.96 | 21.02 | 20.91 | 0.19% | 13,836 |
| Dec 2, 2025 | 20.95 | 21.00 | 20.95 | 20.98 | 20.87 | 0.14% | 21,188 |
| Dec 1, 2025 | 20.94 | 20.97 | 20.92 | 20.95 | 20.84 | -0.81% | 13,413 |
| Nov 28, 2025 | 21.13 | 21.13 | 21.10 | 21.12 | 20.94 | -0.18% | 19,388 |
| Nov 26, 2025 | 21.06 | 21.19 | 21.06 | 21.15 | 20.97 | 0.42% | 26,242 |
| Nov 25, 2025 | 21.06 | 21.11 | 21.05 | 21.07 | 20.89 | 0.13% | 11,642 |
| Nov 24, 2025 | 20.98 | 21.05 | 20.98 | 21.04 | 20.86 | 0.52% | 17,299 |
| Nov 21, 2025 | 20.95 | 20.97 | 20.91 | 20.93 | 20.75 | 0.07% | 41,808 |
| Nov 20, 2025 | 21.00 | 21.00 | 20.90 | 20.92 | 20.74 | 0.17% | 25,001 |
| Nov 19, 2025 | 20.91 | 20.92 | 20.86 | 20.88 | 20.70 | -0.05% | 23,002 |
| Nov 18, 2025 | 21.03 | 21.03 | 20.86 | 20.89 | 20.71 | 0.15% | 583,019 |
| Nov 17, 2025 | 20.88 | 20.90 | 20.84 | 20.86 | 20.68 | -0.01% | 10,833 |
| Nov 14, 2025 | 20.91 | 20.92 | 20.86 | 20.86 | 20.68 | -0.19% | 13,552 |
| Nov 13, 2025 | 20.91 | 20.93 | 20.88 | 20.90 | 20.72 | -0.35% | 16,525 |
| Nov 12, 2025 | 20.98 | 20.99 | 20.97 | 20.97 | 20.79 | -0.24% | 10,738 |
| Nov 11, 2025 | 20.99 | 21.03 | 20.99 | 21.02 | 20.84 | 0.40% | 28,349 |
| Nov 10, 2025 | 20.94 | 20.99 | 20.92 | 20.94 | 20.76 | - | 27,662 |
| Nov 7, 2025 | 20.94 | 20.97 | 20.93 | 20.94 | 20.76 | -0.10% | 38,589 |
| Nov 6, 2025 | 20.94 | 21.05 | 20.94 | 20.96 | 20.78 | 0.48% | 119,220 |
| Nov 5, 2025 | 20.91 | 20.91 | 20.86 | 20.86 | 20.68 | -0.29% | 38,177 |
| Nov 4, 2025 | 20.84 | 20.97 | 20.84 | 20.92 | 20.74 | 0.24% | 49,481 |
| Nov 3, 2025 | 20.81 | 20.89 | 20.81 | 20.87 | 20.69 | -0.76% | 30,709 |
| Oct 31, 2025 | 21.10 | 21.24 | 21.03 | 21.03 | 20.76 | -0.28% | 14,072 |
| Oct 30, 2025 | 21.07 | 21.12 | 21.05 | 21.09 | 20.82 | -0.47% | 74,560 |
| Oct 29, 2025 | 21.27 | 21.31 | 21.17 | 21.19 | 20.92 | -0.42% | 33,842 |
| Oct 28, 2025 | 21.24 | 21.29 | 21.24 | 21.28 | 21.01 | 0.09% | 16,556 |
| Oct 27, 2025 | 21.22 | 21.30 | 21.22 | 21.26 | 20.99 | 0.09% | 10,762 |
| Oct 24, 2025 | 21.22 | 21.36 | 21.22 | 21.24 | 20.97 | 0.19% | 53,522 |
| Oct 23, 2025 | 21.22 | 21.24 | 21.19 | 21.20 | 20.93 | -0.12% | 26,578 |
| Oct 22, 2025 | 21.19 | 21.24 | 21.18 | 21.23 | 20.96 | -0.04% | 14,625 |
| Oct 21, 2025 | 21.26 | 21.29 | 21.23 | 21.24 | 20.97 | 0.17% | 45,486 |