Skip to main content
Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.53
+0.04 (0.16%)
Jun 20, 2025, 4:00 PM - Market closed

IHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202522.4822.5322.4722.5322.530.16%843
Jun 18, 202522.5022.5022.4722.5022.500.20%22,983
Jun 17, 202522.4822.4822.4422.4522.45-0.11%10,938
Jun 16, 202522.4922.4922.4322.4822.480.20%7,115
Jun 13, 202522.4522.4722.4322.4322.43-0.18%519
Jun 12, 202522.4822.4822.4722.4722.47-0.02%17,787
Jun 11, 202522.4622.4822.3922.4822.480.13%23,238
Jun 10, 202522.4122.4922.3922.4522.450.16%24,108
Jun 9, 202522.3822.4122.3822.4122.410.13%17,001
Jun 6, 202522.3822.4222.3822.3822.38-977
Jun 5, 202522.3822.3822.3722.3822.38-0.02%18,612
Jun 4, 202522.4022.4022.3722.3922.390.18%17,100
Jun 3, 202522.3222.3522.3122.3522.350.18%20,537
Jun 2, 202522.2922.3122.2822.3122.31-20,797
May 30, 202522.2722.3122.2422.3122.31-0.02%959
May 29, 202522.3222.3322.2822.3122.310.22%24,590
May 28, 202522.2522.2622.2322.2622.26-18,367
May 27, 202522.2022.2622.1922.2622.260.86%19,284
May 23, 202522.1022.1022.0722.0722.07-0.63%645
May 22, 202522.1122.2122.1022.2122.210.43%24,367
May 21, 202522.2122.2122.1022.1222.12-0.57%20,233
May 20, 202522.2322.2622.2222.2422.24-20,331
May 19, 202522.2022.2422.1822.2422.24-0.69%32,321
May 16, 202522.3722.4022.3522.4022.240.20%19,653
May 15, 202522.3122.3522.3122.3522.200.09%19,384
May 14, 202522.4222.4922.3322.3322.18-0.47%49,886
May 13, 202522.2522.4422.2522.4422.281.01%30,605
May 12, 202522.1722.2222.1522.2122.061.00%21,463
May 9, 202521.9522.0121.9521.9921.840.14%23,883
May 8, 202521.9822.0021.9621.9621.810.02%19,017
May 7, 202521.9821.9821.9321.9621.80-0.03%791
May 6, 202521.9421.9721.9421.9621.81-0.15%6,107
May 5, 202521.9622.0221.9622.0021.840.09%2,996
May 2, 202521.9922.0021.9721.9821.820.14%7,454
May 1, 202521.9821.9821.9421.9521.800.09%3,540
Apr 30, 202521.9421.9421.9221.9321.78-0.48%776
Apr 29, 202522.0022.0322.0022.0321.880.16%716
Apr 28, 202522.0222.0221.9622.0021.84-0.07%1,488
Apr 25, 202521.9222.0421.9222.0121.860.40%4,912
Apr 24, 202521.8421.9221.7721.9221.770.63%2,461
Apr 23, 202521.8921.8921.7521.7921.640.70%2,585
Apr 22, 202521.6221.6321.6221.6321.490.44%611
Apr 21, 202521.5721.5721.4421.5421.39-1.10%12,585
Apr 17, 202521.8121.8121.7821.7821.500.27%1,668
Apr 16, 202521.6821.7521.6121.7221.450.07%3,399
Apr 15, 202521.7221.7221.7121.7121.43-0.18%363
Apr 14, 202521.7421.7521.7121.7521.470.46%1,576
Apr 11, 202521.5121.7121.5021.6521.370.40%4,831
Apr 10, 202521.7521.7521.4721.5621.29-1.78%5,251
Apr 9, 202521.4521.9521.2321.9521.672.40%28,136