Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
0.00
+0.0460 (0.21%)
May 9, 2025, 9:43 AM - Market open
IHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.98 | 22.00 | 21.96 | 21.96 | 21.96 | 0.02% | 19,014 |
| May 7, 2025 | 21.98 | 21.98 | 21.93 | 21.96 | 21.96 | -0.03% | 791 |
| May 6, 2025 | 21.94 | 21.97 | 21.94 | 21.96 | 21.96 | -0.15% | 6,107 |
| May 5, 2025 | 21.96 | 22.02 | 21.96 | 22.00 | 22.00 | 0.09% | 2,996 |
| May 2, 2025 | 21.99 | 22.00 | 21.97 | 21.98 | 21.98 | 0.14% | 7,454 |
| May 1, 2025 | 21.98 | 21.98 | 21.94 | 21.95 | 21.95 | 0.09% | 3,540 |
| Apr 30, 2025 | 21.94 | 21.94 | 21.92 | 21.93 | 21.93 | -0.48% | 776 |
| Apr 29, 2025 | 22.00 | 22.03 | 22.00 | 22.03 | 22.03 | 0.16% | 716 |
| Apr 28, 2025 | 22.02 | 22.02 | 21.96 | 22.00 | 22.00 | -0.07% | 1,488 |
| Apr 25, 2025 | 21.92 | 22.04 | 21.92 | 22.01 | 22.01 | 0.40% | 4,912 |
| Apr 24, 2025 | 21.84 | 21.92 | 21.77 | 21.92 | 21.92 | 0.63% | 2,461 |
| Apr 23, 2025 | 21.89 | 21.89 | 21.75 | 21.79 | 21.79 | 0.70% | 2,585 |
| Apr 22, 2025 | 21.62 | 21.63 | 21.62 | 21.63 | 21.63 | 0.44% | 611 |
| Apr 21, 2025 | 21.57 | 21.57 | 21.44 | 21.54 | 21.54 | -1.10% | 12,585 |
| Apr 17, 2025 | 21.81 | 21.81 | 21.78 | 21.78 | 21.65 | 0.27% | 1,668 |
| Apr 16, 2025 | 21.68 | 21.75 | 21.61 | 21.72 | 21.59 | 0.07% | 3,399 |
| Apr 15, 2025 | 21.72 | 21.72 | 21.71 | 21.71 | 21.58 | -0.18% | 363 |
| Apr 14, 2025 | 21.74 | 21.75 | 21.71 | 21.75 | 21.62 | 0.46% | 1,576 |
| Apr 11, 2025 | 21.51 | 21.71 | 21.50 | 21.65 | 21.52 | 0.40% | 4,831 |
| Apr 10, 2025 | 21.75 | 21.75 | 21.47 | 21.56 | 21.43 | -1.78% | 5,251 |
| Apr 9, 2025 | 21.45 | 21.95 | 21.23 | 21.95 | 21.82 | 2.40% | 28,136 |
| Apr 8, 2025 | 21.74 | 21.74 | 21.37 | 21.44 | 21.31 | -0.55% | 8,987 |
| Apr 7, 2025 | 21.28 | 21.74 | 21.19 | 21.55 | 21.43 | -0.63% | 575,910 |
| Apr 4, 2025 | 21.86 | 21.93 | 21.67 | 21.69 | 21.56 | -1.88% | 11,419 |
| Apr 3, 2025 | 22.16 | 22.16 | 22.04 | 22.11 | 21.98 | -1.38% | 18,571 |
| Apr 2, 2025 | 22.37 | 22.44 | 22.37 | 22.42 | 22.29 | 0.02% | 9,565 |
| Apr 1, 2025 | 22.40 | 22.44 | 22.40 | 22.41 | 22.28 | 0.31% | 6,623 |
| Mar 31, 2025 | 22.29 | 22.34 | 22.25 | 22.34 | 22.21 | -0.09% | 4,897 |
| Mar 28, 2025 | 22.35 | 22.36 | 22.35 | 22.36 | 22.23 | -0.07% | 1,432 |
| Mar 27, 2025 | 22.39 | 22.39 | 22.38 | 22.38 | 22.25 | -0.11% | 434 |
| Mar 26, 2025 | 22.49 | 22.49 | 22.40 | 22.40 | 22.27 | -0.60% | 5,950 |
| Mar 25, 2025 | 22.56 | 22.56 | 22.51 | 22.54 | 22.40 | 0.02% | 3,464 |
| Mar 24, 2025 | 22.53 | 22.53 | 22.50 | 22.53 | 22.40 | -0.35% | 9,767 |
| Mar 21, 2025 | 22.62 | 22.71 | 22.61 | 22.61 | 22.34 | -0.07% | 1,058 |
| Mar 20, 2025 | 22.63 | 22.63 | 22.62 | 22.63 | 22.36 | -0.04% | 3,057 |
| Mar 19, 2025 | 22.56 | 22.70 | 22.55 | 22.64 | 22.37 | 0.42% | 36,760 |
| Mar 18, 2025 | 22.54 | 22.65 | 22.53 | 22.54 | 22.27 | -0.09% | 32,219 |
| Mar 17, 2025 | 22.53 | 22.59 | 22.39 | 22.56 | 22.29 | 0.29% | 43,931 |
| Mar 14, 2025 | 22.50 | 22.50 | 22.46 | 22.50 | 22.23 | 0.25% | 4,277 |
| Mar 13, 2025 | 22.45 | 22.47 | 22.41 | 22.44 | 22.17 | -0.29% | 22,025 |
| Mar 12, 2025 | 22.54 | 22.55 | 22.51 | 22.51 | 22.24 | -0.11% | 23,090 |
| Mar 11, 2025 | 22.57 | 22.57 | 22.52 | 22.53 | 22.26 | -0.47% | 32,835 |
| Mar 10, 2025 | 22.64 | 22.67 | 22.63 | 22.64 | 22.37 | -0.08% | 34,284 |
| Mar 7, 2025 | 22.66 | 22.67 | 22.63 | 22.66 | 22.39 | 0.24% | 16,855 |
| Mar 6, 2025 | 22.61 | 22.64 | 22.59 | 22.60 | 22.33 | -0.29% | 30,123 |
| Mar 5, 2025 | 22.64 | 22.68 | 22.62 | 22.67 | 22.40 | -0.11% | 22,404 |
| Mar 4, 2025 | 22.68 | 22.74 | 22.63 | 22.69 | 22.42 | 0.04% | 61,145 |
| Mar 3, 2025 | 22.73 | 22.76 | 22.64 | 22.68 | 22.41 | -0.36% | 28,530 |
| Feb 28, 2025 | 22.63 | 22.78 | 22.60 | 22.76 | 22.49 | 0.67% | 67,686 |
| Feb 27, 2025 | 22.64 | 22.69 | 22.61 | 22.61 | 22.34 | -0.24% | 23,614 |