Skip to main content
IC
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.06
+0.01 (0.04%)
At close: May 12, 2025, 4:00 PM
25.06
0.00 (0.00%)
After-hours: May 12, 2025, 7:19 PM EDT

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.0625.0625.0525.0625.060.06%172,928
May 9, 202525.0325.0525.0325.0525.050.06%194,009
May 8, 202525.0425.0425.0325.0325.03-183,445
May 7, 202525.0325.0325.0225.0325.030.04%122,478
May 6, 202525.0325.0325.0125.0225.02-439,408
May 5, 202525.0225.0225.0125.0225.020.02%2,987,252
May 2, 202525.0225.0225.0125.0225.020.06%929,700
May 1, 202525.0125.0124.9925.0025.000.04%150,150
Apr 30, 202524.9925.0124.9824.9924.99-694,920
Apr 29, 202524.9924.9924.9724.9924.990.08%252,305
Apr 28, 202524.9724.9724.9624.9724.970.04%195,615
Apr 25, 202524.9624.9624.9524.9624.960.04%250,130
Apr 24, 202524.9524.9524.9424.9524.950.08%273,668
Apr 23, 202524.9524.9524.9324.9324.93-440,268
Apr 22, 202524.9324.9324.9124.9324.930.08%469,788
Apr 21, 202524.9524.9524.9024.9124.91-0.44%978,176
Apr 17, 202525.0125.0325.0025.0224.930.06%535,525
Apr 16, 202525.0125.0124.9925.0124.91-636,459
Apr 15, 202524.9925.0124.9925.0124.910.06%536,802
Apr 14, 202524.9925.0024.9624.9924.900.10%654,117
Apr 11, 202524.9825.0024.9424.9724.870.10%1,055,621
Apr 10, 202524.9924.9924.9424.9424.85-0.28%3,488,949
Apr 9, 202524.8925.0224.8825.0124.920.20%1,333,106
Apr 8, 202524.9125.0124.9124.9624.870.30%988,808
Apr 7, 202524.9024.9624.7924.8924.79-0.58%7,633,759
Apr 4, 202525.0225.0625.0225.0324.94-0.16%870,336
Apr 3, 202525.0625.0825.0625.0724.98-0.04%380,607
Apr 2, 202525.0825.0825.0725.0824.99-181,264
Apr 1, 202525.0725.0825.0725.0824.99-378,600
Mar 31, 202525.0725.0825.0725.0824.990.04%188,939
Mar 28, 202525.0825.0825.0725.0724.98-395,467
Mar 27, 202525.0725.0725.0625.0724.98-290,820
Mar 26, 202525.0725.0925.0625.0724.980.04%1,161,195
Mar 25, 202525.0625.0625.0525.0624.97-263,828
Mar 24, 202525.0625.0625.0525.0624.97-0.40%280,801
Mar 21, 202525.1425.1625.1425.1624.970.08%380,401
Mar 20, 202525.1525.1525.1425.1424.95-0.04%306,276
Mar 19, 202525.1425.1525.1425.1524.960.04%179,522
Mar 18, 202525.1325.1425.1325.1424.950.02%3,690,117
Mar 17, 202525.1425.1625.1225.1424.94-0.02%536,405
Mar 14, 202525.1425.1425.1225.1424.950.04%305,514
Mar 13, 202525.1325.1325.1225.1324.94-341,505
Mar 12, 202525.1425.1425.1225.1324.94-236,376
Mar 11, 202525.1425.1425.1225.1324.94-0.04%446,704
Mar 10, 202525.1425.1625.1225.1424.95-603,748
Mar 7, 202525.1225.1425.1225.1424.950.08%242,901
Mar 6, 202525.1225.1325.1125.1224.93-278,174
Mar 5, 202525.1225.1325.1125.1224.93-345,423
Mar 4, 202525.1225.1325.1025.1224.93-1,624,757
Mar 3, 202525.1225.1225.1125.1224.93-250,833