Skip to main content
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.06
+0.02 (0.08%)
At close: Jun 27, 2025, 4:00 PM
25.05
-0.01 (-0.04%)
After-hours: Jun 27, 2025, 5:34 PM EDT

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.0525.0625.0425.0625.060.08%302,680
Jun 26, 202525.0425.0525.0425.0425.04-0.02%543,700
Jun 25, 202525.0525.0525.0425.0525.050.02%134,324
Jun 24, 202525.0425.0425.0325.0425.040.04%240,514
Jun 23, 202525.0325.0425.0225.0325.03-0.44%299,210
Jun 20, 202525.1425.1425.1325.1425.030.08%198,240
Jun 18, 202525.1325.1325.1225.1225.01-134,883
Jun 17, 202525.1225.1325.1225.1225.010.02%295,864
Jun 16, 202525.1225.1225.1125.1225.00-0.02%489,398
Jun 13, 202525.1225.1225.1125.1225.010.08%206,022
Jun 12, 202525.1025.1025.0925.1024.990.04%186,254
Jun 11, 202525.0925.1025.0825.0924.98-225,588
Jun 10, 202525.0925.0925.0825.0924.98-228,083
Jun 9, 202525.0925.0925.0825.0924.980.04%160,334
Jun 6, 202525.0725.0825.0725.0824.970.04%139,922
Jun 5, 202525.0725.0825.0625.0724.960.04%249,294
Jun 4, 202525.0625.0725.0625.0624.95-313,862
Jun 3, 202525.0525.0625.0525.0624.950.04%209,444
Jun 2, 202525.0525.0625.0425.0524.940.04%246,893
May 30, 202525.0425.0525.0425.0424.930.04%314,744
May 29, 202525.0425.0425.0325.0324.92-0.04%413,597
May 28, 202525.0425.0425.0325.0424.930.04%223,482
May 27, 202525.0325.0325.0125.0324.92-400,123
May 23, 202525.0225.0325.0125.0324.920.08%140,786
May 22, 202525.0125.0125.0025.0124.900.04%150,055
May 21, 202525.0025.0024.9925.0024.89-175,831
May 20, 202525.0025.0024.9925.0024.89-398,650
May 19, 202525.0125.0124.9825.0024.89-0.40%398,035
May 16, 202525.0925.1025.0825.1024.880.08%562,892
May 15, 202525.0625.0825.0625.0824.860.06%373,406
May 14, 202525.0725.0725.0625.0724.84-0.02%374,161
May 13, 202525.0725.0725.0625.0724.850.04%275,867
May 12, 202525.0625.0625.0525.0624.840.06%173,078
May 9, 202525.0325.0525.0325.0524.820.06%194,009
May 8, 202525.0425.0425.0325.0324.81-183,445
May 7, 202525.0325.0325.0225.0324.810.04%122,478
May 6, 202525.0325.0325.0125.0224.80-439,408
May 5, 202525.0225.0225.0125.0224.800.02%2,987,252
May 2, 202525.0225.0225.0125.0224.790.06%929,700
May 1, 202525.0125.0124.9925.0024.780.04%150,150
Apr 30, 202524.9925.0124.9824.9924.77-694,920
Apr 29, 202524.9924.9924.9724.9924.770.08%252,305
Apr 28, 202524.9724.9724.9624.9724.750.04%195,615
Apr 25, 202524.9624.9624.9524.9624.740.04%250,130
Apr 24, 202524.9524.9524.9424.9524.730.08%273,668
Apr 23, 202524.9524.9524.9324.9324.71-440,268
Apr 22, 202524.9324.9324.9124.9324.710.08%469,788
Apr 21, 202524.9524.9524.9024.9124.69-0.44%978,176
Apr 17, 202525.0125.0325.0025.0224.710.06%535,525
Apr 16, 202525.0125.0124.9925.0124.69-636,459