IG - Principal Investment Grade Corporate Active ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202024.0324.1823.9724.1824.18600
Mar 26, 202023.8024.0123.7324.0124.014,000
Mar 25, 202023.4323.8023.4323.8023.806,700
Mar 24, 202023.0123.0122.9522.9622.96800
Mar 23, 202022.4522.8622.4522.8422.844,200
Mar 20, 202022.5922.5921.9521.9521.9583,600
Mar 19, 202022.6822.6822.6022.6022.601,600
Mar 18, 202023.4323.4722.8923.0823.081,100
Mar 17, 202024.6724.6724.1924.1924.191,600
Mar 16, 202024.7424.8924.7124.8924.89500
Mar 13, 202024.9725.2724.8425.2625.261,300
Mar 12, 202025.2525.2524.4324.6724.672,100
Mar 11, 202026.1126.1125.5025.5025.5016,700
Mar 10, 202026.7426.7426.1626.1626.167,300
Mar 09, 202027.1127.1126.6926.6926.69602,500
Mar 06, 202027.1027.1027.0727.0727.07500
Mar 05, 202027.0127.0126.9626.9626.96400
Mar 04, 202027.0027.0526.9226.9226.9217,500
Mar 03, 202026.8626.8626.8626.8626.86100
Mar 02, 202026.7626.7626.7026.7026.7020,200
Mar 02, 20200.076 Dividend
Feb 28, 202026.7426.7926.7426.7926.71400
Feb 27, 202026.5726.6526.5426.5426.46900
Feb 26, 202026.7926.7926.7126.7126.64800
Feb 25, 202026.7626.7626.7526.7526.67300
Feb 24, 202026.7926.7926.7326.7326.661,600
Feb 21, 202026.7226.7226.7126.7126.64200
Feb 20, 202026.6326.6726.6326.6526.573,700
Feb 19, 202026.6326.6326.5826.5826.51700
Feb 18, 202026.6426.6826.6426.6426.565,800
Feb 14, 202026.5126.6126.5126.5626.482,400
Feb 13, 202026.5626.5626.4926.5026.425,200
Feb 12, 202026.4426.5426.4226.4826.405,100
Feb 11, 202026.4926.5626.4826.4826.401,600
Feb 10, 202026.5626.5626.5626.5626.48200
Feb 07, 202026.4926.5026.4926.5026.431,100
Feb 06, 202026.4426.4426.4026.4026.32300
Feb 05, 202026.3826.3826.3326.3826.312,100
Feb 04, 202026.4326.4326.3826.3826.303,200
Feb 03, 202026.4626.4826.3926.4826.401,800
Feb 03, 20200.076 Dividend
Jan 31, 202026.5426.5826.5326.5526.401,600
Jan 30, 202026.5126.5426.5026.5026.34800
Jan 29, 202026.4826.4926.4826.4926.34500
Jan 28, 202026.4126.4126.4126.4126.26100
Jan 27, 202026.4326.4326.4326.4326.28100
Jan 24, 202026.4326.4326.3926.3926.23500
Jan 23, 202026.3026.3426.3026.3326.192,200
Jan 22, 202026.3026.3526.3026.3126.16200
Jan 21, 202026.2726.2726.2726.2726.13400
Jan 17, 202026.2026.2026.1826.1826.04300
Jan 16, 202026.1926.1926.1526.1526.00600
Jan 15, 202026.1926.1926.1526.1526.00800
Jan 14, 202026.1226.1226.0526.0825.941,000
Jan 13, 202026.0826.0826.0826.0825.94300
Jan 10, 202026.1226.1226.1026.1025.951,600
Jan 09, 202026.0226.0226.0226.0225.88200
Jan 08, 202026.0226.0225.9525.9525.80400
Jan 07, 202026.0226.0226.0226.0225.87300
Jan 06, 202026.1526.1526.0826.0825.9312,600
Jan 03, 202026.1326.1726.1226.1225.977,200
Jan 02, 202026.0326.0326.0326.0325.88100
Dec 31, 201926.0326.0325.9725.9725.822,300
Dec 30, 201925.9026.0125.9026.0025.85900
Dec 27, 201925.9726.0425.9726.0325.891,800
Dec 27, 20190.085 Dividend
Dec 26, 201926.0826.0826.0826.0825.85200
Dec 24, 201926.0326.0326.0326.0325.80100
Dec 23, 201925.9825.9825.9825.9825.74100
Dec 20, 201926.0126.0626.0126.0125.782,000
Dec 19, 201926.0226.0826.0226.0525.81300
Dec 18, 201925.9825.9825.9825.9825.74300
Dec 18, 20190.846 Dividend
Dec 17, 201926.8526.8526.8526.8525.77100
Dec 16, 201926.8526.8526.8526.8525.77100
Dec 13, 201926.9026.9026.9026.9025.82100
Dec 12, 201926.7226.7926.7226.7725.691,600
Dec 11, 201926.7826.9026.7826.9025.82200
Dec 10, 201926.8126.8126.8126.8125.733,100
Dec 09, 201926.8226.8226.8226.8225.74100
Dec 06, 201926.7326.8526.7326.8025.721,100
Dec 05, 201926.8126.8126.8126.8125.73-
Dec 04, 201926.8526.8526.8326.8325.75100
Dec 03, 201926.8726.8726.8726.8725.79-
Dec 02, 201926.7126.8026.6926.7025.638,900
Dec 02, 20190.081 Dividend
Nov 29, 201926.8326.8326.8326.8325.68-
Nov 27, 201926.8826.8826.8826.8825.72-
Nov 26, 201926.9226.9426.9026.9025.74400
Nov 25, 201926.8326.8726.8326.8325.681,300
Nov 22, 201926.7526.7526.7526.7525.60-
Nov 21, 201926.7126.7126.7126.7125.56-
Nov 20, 201926.8426.8426.7726.7725.62400
Nov 19, 201926.7226.7226.7226.7225.57-
Nov 18, 201926.6926.6926.6926.6925.55-
Nov 15, 201926.6726.7126.6726.6725.52300
Nov 14, 201926.6626.6726.6626.6725.52200
Nov 13, 201926.5826.5826.5726.5725.43100
Nov 12, 201926.5026.5726.5026.5225.38300
Nov 11, 201926.5226.5226.4826.4825.3424,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...