Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

Invesco Variable Rate Investment Grade ETF (VRIG)

25.08
0.00
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202525.0825.0825.0725.0825.08181,300
Apr 1, 202525.0725.0825.0725.0825.08378,500
Mar 31, 202525.0725.0825.0725.0825.08188,900
Mar 28, 202525.0825.0825.0725.0725.07395,500
Mar 27, 202525.0725.0725.0625.0725.07290,800
Mar 26, 202525.0725.0925.0625.0725.071,161,200
Mar 25, 202525.0625.0625.0525.0625.06263,800
Mar 24, 2025 0.10 Dividend
Mar 24, 202525.0625.0625.0525.0625.06280,900
Mar 21, 202525.1425.1625.1425.1625.06380,300
Mar 20, 202525.1525.1525.1425.1425.04306,300
Mar 19, 202525.1425.1525.1425.1525.05179,500
Mar 18, 202525.1325.1425.1325.1425.043,690,100
Mar 17, 202525.1425.1625.1225.1425.04536,400
Mar 14, 202525.1425.1425.1225.1425.04305,500
Mar 13, 202525.1325.1325.1225.1325.03341,500
Mar 12, 202525.1425.1425.1225.1325.03236,400
Mar 11, 202525.1425.1425.1225.1325.03446,700
Mar 10, 202525.1425.1625.1225.1425.04603,800
Mar 7, 202525.1225.1425.1225.1425.04242,900
Mar 6, 202525.1225.1325.1125.1225.02278,200
Mar 5, 202525.1225.1325.1125.1225.02345,400
Mar 4, 202525.1225.1325.1025.1225.021,624,700
Mar 3, 202525.1225.1225.1125.1225.02250,800
Feb 28, 202525.1125.1225.1025.1225.02215,600
Feb 27, 202525.1025.1125.0925.1125.01278,800
Feb 26, 202525.0925.1025.0925.0924.99255,000
Feb 25, 202525.1025.1025.0925.0924.99238,000
Feb 24, 2025 0.10 Dividend
Feb 24, 202525.0925.0925.0825.0824.99369,700
Feb 21, 202525.1825.1925.1725.1824.98151,000
Feb 20, 202525.1825.1825.1725.1724.97235,400
Feb 19, 202525.1825.1825.1625.1724.97142,500
Feb 18, 202525.1725.1725.1625.1624.96424,200
Feb 14, 202525.1625.1725.1525.1724.96344,400
Feb 13, 202525.1525.1525.1325.1524.95340,100
Feb 12, 202525.1325.1425.1325.1424.93223,700
Feb 11, 202525.1425.1425.1325.1424.93219,400
Feb 10, 202525.1525.1525.1225.1424.931,129,100
Feb 7, 202525.1325.1425.1325.1424.94431,900
Feb 6, 202525.1325.1325.1225.1224.92211,900
Feb 5, 202525.1325.1325.1225.1324.92227,000
Feb 4, 202525.1325.1325.1125.1324.92286,100
Feb 3, 202525.1125.1225.1125.1224.92341,300
Jan 31, 202525.1025.1125.1025.1124.91339,800
Jan 30, 202525.1025.1025.0925.1024.90321,200
Jan 29, 202525.1025.1125.0925.0924.89375,700
Jan 28, 202525.1025.1025.0925.0924.89696,100
Jan 27, 202525.0825.1025.0825.0924.89287,900
Jan 24, 202525.0925.1025.0825.1024.90415,300
Jan 23, 202525.0825.0825.0725.0824.88555,900
Jan 22, 202525.0925.0925.0825.0824.88277,900
Jan 21, 2025 0.11 Dividend
Jan 21, 202525.0925.0925.0725.0824.87747,700
Jan 17, 202525.1725.1925.1725.1824.86280,900
Jan 16, 202525.1625.1725.1625.1724.85240,400
Jan 15, 202525.1725.1725.1625.1724.85234,700
Jan 14, 202525.1725.1725.1525.1524.83433,000
Jan 13, 202525.1725.1725.1525.1624.84500,400
Jan 10, 202525.1525.1625.1425.1624.843,093,800
Jan 8, 202525.1325.1425.1325.1424.82187,200
Jan 7, 202525.1425.1425.1325.1424.82359,300
Jan 6, 202525.1325.1425.1225.1424.82255,100
Jan 3, 202525.1225.1325.1125.1324.81289,300
Jan 2, 202525.1225.1225.1125.1224.81211,400
Dec 31, 202425.1125.1225.1025.1124.80375,600
Dec 30, 202425.1025.1125.1025.1124.80288,900
Dec 27, 202425.1025.1025.0925.1024.79214,200
Dec 26, 202425.1025.1025.0825.0924.78133,400
Dec 24, 202425.0925.0925.0725.0824.77194,500
Dec 23, 2024 0.13 Dividend
Dec 23, 202425.0825.0825.0725.0824.77271,300
Dec 20, 202425.1925.2125.1825.2024.75338,300
Dec 19, 202425.1825.2025.1825.1924.74228,400
Dec 18, 202425.1925.1925.1825.1824.73134,000
Dec 17, 202425.1825.1925.1825.1924.74166,700
Dec 16, 202425.1925.1925.1725.1824.73162,100
Dec 13, 202425.1625.1825.1625.1724.73158,500
Dec 12, 202425.1725.1725.1625.1724.72161,800
Dec 11, 202425.1625.1725.1625.1724.72158,400
Dec 10, 202425.1725.1725.1525.1624.71120,100
Dec 9, 202425.1525.1625.1525.1624.71157,300
Dec 6, 202425.1525.1625.1425.1624.71135,800
Dec 5, 202425.1425.1425.1325.1424.69145,700
Dec 4, 202425.1325.1425.1225.1324.68180,200
Dec 3, 202425.1325.1425.1125.1324.68668,200
Dec 2, 202425.1325.1325.1125.1324.68278,700
Nov 29, 202425.1025.1125.1025.1124.6770,300
Nov 27, 202425.1025.1125.0925.0924.65181,800
Nov 26, 202425.1025.1025.0925.0924.65150,100
Nov 25, 202425.0825.1025.0825.1024.66260,000
Nov 22, 202425.0925.0925.0725.0824.64305,700
Nov 21, 202425.0825.0825.0725.0824.64125,500
Nov 20, 202425.0625.0825.0625.0824.63212,500
Nov 19, 202425.0725.0725.0625.0724.62150,300
Nov 18, 2024 0.12 Dividend
Nov 18, 202425.0625.0725.0525.0724.62706,300
Nov 15, 202425.1725.1825.1625.1724.61651,200
Nov 14, 202425.1725.1725.1625.1724.60186,400
Nov 13, 202425.1525.1625.1425.1624.60242,200
Nov 12, 202425.1625.1625.1525.1524.59509,900
Nov 11, 202425.1525.1525.1425.1424.5898,700
Nov 8, 202425.1225.1525.1225.1524.59186,300
Nov 7, 202425.1325.1325.1225.1224.56209,600
Nov 6, 202425.1325.1325.1125.1224.56913,500
Nov 5, 202425.1225.1225.1125.1224.56123,000
Nov 4, 202425.1225.1225.1025.1124.55235,100
Nov 1, 202425.1025.1125.1025.1124.55207,600
Oct 31, 202425.0925.1025.0925.0924.53151,200
Oct 30, 202425.1125.1125.0925.1024.54176,400
Oct 29, 202425.0825.0925.0825.0824.52194,700
Oct 28, 202425.1025.1025.0825.0824.52278,500
Oct 25, 202425.0825.0925.0725.0824.52144,200
Oct 24, 202425.0725.0925.0625.0624.50227,800
Oct 23, 202425.0725.0925.0625.0824.52411,800
Oct 22, 202425.0625.0725.0525.0624.50210,200
Oct 21, 2024 0.12 Dividend
Oct 21, 202425.0725.0725.0525.0724.51294,800
Oct 18, 202425.1525.1825.1525.1724.49133,500
Oct 17, 202425.1525.1625.1425.1624.48385,200
Oct 16, 202425.1525.1625.1425.1424.46134,300
Oct 15, 202425.1525.1625.1525.1624.4880,500
Oct 14, 202425.1425.1525.1425.1524.47171,900
Oct 11, 202425.1325.1525.1325.1424.45272,700
Oct 10, 202425.1425.1425.1225.1324.45179,400
Oct 9, 202425.1225.1325.1225.1324.45172,500
Oct 8, 202425.1125.1425.1125.1324.45197,400
Oct 7, 202425.1125.1325.1125.1324.45257,200
Oct 4, 202425.1025.1125.1025.1124.43136,700
Oct 3, 202425.0925.1025.0925.0924.42103,600
Oct 2, 202425.1025.1025.0925.0924.4290,200
Oct 1, 202425.0925.1025.0825.0924.41191,300
Sep 30, 202425.0925.1025.0825.0824.41408,700
Sep 27, 202425.0925.0925.0825.0924.41131,700
Sep 26, 202425.0925.0925.0825.0924.41294,000
Sep 25, 202425.0825.0825.0725.0824.40199,000
Sep 24, 202425.0725.0825.0725.0824.40206,700
Sep 23, 2024 0.13 Dividend
Sep 23, 202425.0725.0725.0625.0724.39156,400
Sep 20, 202425.1825.1825.1725.1824.38189,800
Sep 19, 202425.1725.1925.1625.1624.36170,600
Sep 18, 202425.1825.1825.1625.1724.37166,900
Sep 17, 202425.1825.1825.1625.1624.361,520,900
Sep 16, 202425.1625.1825.1625.1724.37167,700
Sep 13, 202425.1725.1725.1625.1624.36127,100
Sep 12, 202425.1625.1725.1525.1624.36238,300
Sep 11, 202425.1525.1625.1525.1524.35151,500
Sep 10, 202425.1425.1625.1425.1524.35160,400
Sep 9, 202425.1525.1525.1425.1524.35260,600
Sep 6, 202425.1325.1425.1325.1424.33441,300
Sep 5, 202425.1325.1325.1225.1224.32218,000
Sep 4, 202425.1225.1225.1025.1224.32296,900
Sep 3, 202425.1125.1225.1025.1124.31133,000
Aug 30, 202425.1125.1125.0925.1124.31159,700
Aug 29, 202425.1025.1025.0925.0924.29252,700
Aug 28, 202425.1025.1025.0925.0924.2993,900
Aug 27, 202425.0925.1025.0825.1024.30142,400
Aug 26, 202425.0725.0925.0725.0824.28261,500
Aug 23, 202425.0825.0925.0725.0824.28498,700
Aug 22, 202425.0725.0725.0625.0724.26134,600
Aug 21, 202425.0625.0725.0525.0624.26149,800
Aug 20, 202425.0725.0725.0525.0524.25235,900
Aug 19, 2024 0.13 Dividend
Aug 19, 202425.0625.0625.0525.0524.25228,300
Aug 16, 202425.1425.1925.1425.1724.241,653,800
Aug 15, 202425.1425.1625.1425.1424.21201,400
Aug 14, 202425.1525.1625.1425.1524.22204,500
Aug 13, 202425.1525.1525.1425.1424.21164,600
Aug 12, 202425.1425.1525.1325.1524.22201,900
Aug 9, 202425.1225.1325.1225.1324.2178,800
Aug 8, 202425.1325.1325.1125.1124.19133,600
Aug 7, 202425.1225.1225.1025.1224.20235,400
Aug 6, 202425.0925.1225.0925.1224.20591,700
Aug 5, 202425.0925.1025.0625.0724.15841,000
Aug 2, 202425.1325.1325.1025.1024.18783,000
Aug 1, 202425.1325.1325.1225.1224.20295,500
Jul 31, 202425.1325.1325.1125.1224.20233,800
Jul 30, 202425.1325.1325.1125.1124.19163,700
Jul 29, 202425.1125.1225.1125.1124.19198,000
Jul 26, 202425.1125.1125.0925.1024.18169,300
Jul 25, 202425.0925.1025.0925.1024.18248,300
Jul 24, 202425.1125.1125.0925.0924.17138,000
Jul 23, 202425.0925.1025.0825.0924.17326,200
Jul 22, 2024 0.13 Dividend
Jul 22, 202425.1025.1025.0825.1024.18297,900
Jul 19, 202425.2025.2125.1925.2124.16104,200
Jul 18, 202425.2125.2125.2025.2024.15191,100
Jul 17, 202425.1925.2025.1925.2024.15152,500
Jul 16, 202425.1925.2025.1925.1924.14176,500
Jul 15, 202425.2025.2025.1825.1924.14297,100
Jul 12, 202425.1825.1925.1725.1824.13264,100
Jul 11, 202425.1725.1825.1725.1724.12202,500
Jul 10, 202425.1725.1725.1625.1724.12149,800
Jul 9, 202425.1625.1625.1525.1524.10225,800
Jul 8, 202425.1525.1625.1425.1524.10195,600
Jul 5, 202425.1625.1625.1425.1524.10158,100
Jul 3, 202425.1525.1525.1325.1524.10183,400
Jul 2, 202425.1525.1525.1325.1324.08302,800
Jul 1, 202425.1425.1425.1325.1424.09153,600
Jun 28, 202425.1225.1425.1125.1424.09194,200
Jun 27, 202425.1125.1125.1025.1124.06364,600
Jun 26, 202425.1025.1125.0925.0924.04229,700
Jun 25, 202425.1025.1225.1025.1024.05328,800
Jun 24, 2024 0.12 Dividend
Jun 24, 202425.1025.1025.0925.0924.04213,600
Jun 21, 202425.2125.2225.2125.2224.05895,100
Jun 20, 202425.2225.2325.2125.2124.04286,400
Jun 18, 202425.2325.2425.2125.2424.07449,100
Jun 17, 202425.2225.2225.2025.2224.05375,400
Jun 14, 202425.2025.2225.2025.2224.05114,100
Jun 13, 202425.2125.2125.1925.2024.03118,300
Jun 12, 202425.1925.2025.1925.1924.02153,900
Jun 11, 202425.1825.2025.1825.1924.03135,500
Jun 10, 202425.1925.1925.1725.1924.02211,300
Jun 7, 202425.1825.1825.1625.1724.00118,300
Jun 6, 202425.1825.1825.1625.1824.01582,800
Jun 5, 202425.1725.1725.1525.1523.98373,500
Jun 4, 202425.1725.1725.1425.1523.98192,000
Jun 3, 202425.1825.1825.1525.1623.99218,800
May 31, 202425.1525.1625.1425.1623.99109,500
May 30, 202425.1325.1425.1325.1423.97128,700
May 29, 202425.1325.1325.1225.1323.96161,300
May 28, 202425.1425.1425.1125.1223.95192,500
May 24, 202425.1125.1325.1025.1323.96238,500
May 23, 202425.1125.1125.0925.0923.93173,300
May 22, 202425.1025.1025.0825.0923.93306,200
May 21, 202425.1025.1025.0825.0823.92344,400
May 20, 2024 0.13 Dividend
May 20, 202425.1125.1125.0725.0923.93237,300
May 17, 202425.2025.2125.2025.2123.92222,900
May 16, 202425.2125.2125.1925.1923.90162,700
May 15, 202425.1825.1925.1725.1923.90124,400
May 14, 202425.1625.1825.1625.1723.88316,500
May 13, 202425.1625.1825.1625.1723.89176,500
May 10, 202425.1725.1725.1625.1723.88129,400
May 9, 202425.1525.1625.1525.1623.87148,300
May 8, 202425.1525.1625.1425.1623.87183,000
May 7, 202425.1525.1525.1325.1523.86240,900
May 6, 202425.1425.1425.1225.1423.8594,500
May 3, 202425.1125.1225.1125.1123.82183,800
May 2, 202425.1225.1225.0925.1123.825,020,200
May 1, 202425.1125.1125.1025.1023.81126,600
Apr 30, 202425.1125.1125.0925.1023.81213,000
Apr 29, 202425.1025.1025.0825.1023.81148,100
Apr 26, 202425.0925.0925.0725.0823.80263,900
Apr 25, 202425.0825.0825.0625.0823.80191,700
Apr 24, 202425.0825.0825.0525.0623.78193,900
Apr 23, 202425.0725.0725.0625.0723.78179,700
Apr 22, 2024 0.13 Dividend
Apr 22, 202425.0825.0825.0525.0723.79223,400
Apr 19, 202425.2025.2025.1825.2023.78206,100
Apr 18, 202425.1825.1825.1725.1723.76200,600
Apr 17, 202425.2025.2025.1825.1923.77171,600
Apr 16, 202425.1825.1925.1725.1923.77302,500
Apr 15, 202425.1925.1925.1725.1823.76990,800
Apr 12, 202425.1825.1825.1525.1723.75575,500
Apr 11, 202425.1625.1825.1425.1623.74787,700
Apr 10, 202425.1425.1625.1425.1523.74405,000
Apr 9, 202425.1525.1525.1425.1523.74231,800
Apr 8, 202425.1325.1425.1225.1423.72139,600
Apr 5, 202425.1325.1425.1125.1323.72367,600
Apr 4, 202425.1225.1425.1025.1223.71114,500
Apr 3, 202425.1125.1225.1125.1123.70201,400

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.