Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.88
-0.04 (-0.15%)
Oct 3, 2025, 4:00 PM EDT - Market closed
IHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.83 | 22.93 | 22.83 | 22.88 | 22.88 | -0.13% | 34,132 |
| Oct 2, 2025 | 22.85 | 22.96 | 22.83 | 22.91 | 22.91 | 0.02% | 58,881 |
| Oct 1, 2025 | 22.80 | 22.96 | 22.80 | 22.90 | 22.90 | 0.42% | 129,758 |
| Sep 30, 2025 | 22.79 | 22.81 | 22.74 | 22.81 | 22.81 | -0.07% | 5,676 |
| Sep 29, 2025 | 22.82 | 22.92 | 22.81 | 22.82 | 22.82 | 0.21% | 9,955 |
| Sep 26, 2025 | 22.76 | 22.77 | 22.76 | 22.77 | 22.77 | 0.11% | 776 |
| Sep 25, 2025 | 22.75 | 22.76 | 22.75 | 22.75 | 22.75 | -0.25% | 1,536 |
| Sep 24, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 22.81 | -0.13% | 177 |
| Sep 23, 2025 | 22.86 | 22.86 | 22.84 | 22.84 | 22.84 | -0.26% | 480 |
| Sep 22, 2025 | 22.78 | 22.91 | 22.78 | 22.90 | 22.90 | -0.39% | 439,859 |
| Sep 19, 2025 | 22.94 | 23.01 | 22.94 | 22.99 | 22.86 | 0.15% | 5,398 |
| Sep 18, 2025 | 22.92 | 23.01 | 22.92 | 22.95 | 22.82 | 0.22% | 2,482 |
| Sep 17, 2025 | 22.92 | 22.93 | 22.89 | 22.90 | 22.77 | -0.09% | 1,450 |
| Sep 16, 2025 | 22.92 | 22.93 | 22.92 | 22.92 | 22.79 | -0.04% | 505 |
| Sep 15, 2025 | 22.92 | 22.93 | 22.91 | 22.93 | 22.80 | 0.24% | 2,813 |
| Sep 12, 2025 | 22.87 | 22.88 | 22.86 | 22.88 | 22.75 | -0.02% | 4,293 |
| Sep 11, 2025 | 22.84 | 22.89 | 22.84 | 22.88 | 22.75 | 0.07% | 2,198 |
| Sep 10, 2025 | 22.84 | 22.90 | 22.83 | 22.87 | 22.74 | 0.31% | 7,345 |
| Sep 9, 2025 | 22.80 | 22.80 | 22.79 | 22.80 | 22.67 | -0.13% | 1,194 |
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.70 | 0.02% | 235 |
| Sep 5, 2025 | 22.84 | 22.84 | 22.76 | 22.82 | 22.69 | 0.15% | 2,192 |
| Sep 4, 2025 | 22.75 | 22.79 | 22.75 | 22.79 | 22.66 | 0.24% | 1,514 |
| Sep 3, 2025 | 22.71 | 22.73 | 22.71 | 22.73 | 22.60 | 0.31% | 6,609 |
| Sep 2, 2025 | 22.62 | 22.75 | 22.62 | 22.66 | 22.53 | -0.20% | 2,104 |
| Aug 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.58 | -0.22% | 365 |
| Aug 28, 2025 | 22.73 | 22.76 | 22.71 | 22.76 | 22.63 | 0.11% | 1,308 |
| Aug 27, 2025 | 22.69 | 22.76 | 22.69 | 22.73 | 22.60 | 0.15% | 2,393 |
| Aug 26, 2025 | 22.67 | 22.70 | 22.67 | 22.70 | 22.57 | 0.13% | 529 |
| Aug 25, 2025 | 22.65 | 22.67 | 22.65 | 22.67 | 22.54 | -0.04% | 2,803 |
| Aug 22, 2025 | 22.52 | 22.69 | 22.52 | 22.68 | 22.55 | 0.67% | 3,031 |
| Aug 21, 2025 | 22.51 | 22.53 | 22.51 | 22.53 | 22.40 | -0.27% | 923 |
| Aug 20, 2025 | 22.53 | 22.59 | 22.53 | 22.59 | 22.46 | 0.13% | 299,406 |
| Aug 19, 2025 | 22.55 | 22.56 | 22.55 | 22.56 | 22.43 | -0.02% | 453 |
| Aug 18, 2025 | 22.57 | 22.61 | 22.56 | 22.56 | 22.44 | -0.66% | 100,907 |
| Aug 15, 2025 | 22.66 | 22.73 | 22.66 | 22.71 | 22.47 | 0.14% | 4,689 |
| Aug 14, 2025 | 22.67 | 22.68 | 22.67 | 22.68 | 22.43 | -0.22% | 790 |
| Aug 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.49 | 0.26% | 24 |
| Aug 12, 2025 | 22.65 | 22.67 | 22.65 | 22.67 | 22.43 | 0.19% | 440 |
| Aug 11, 2025 | 22.63 | 22.71 | 22.63 | 22.63 | 22.38 | 0.03% | 2,845 |
| Aug 8, 2025 | 22.61 | 22.65 | 22.59 | 22.62 | 22.38 | 0.09% | 7,760 |
| Aug 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | -0.09% | 252 |
| Aug 6, 2025 | 22.60 | 22.62 | 22.60 | 22.62 | 22.38 | 0.13% | 1,228 |
| Aug 5, 2025 | 22.57 | 22.59 | 22.57 | 22.59 | 22.35 | 0.01% | 1,589 |
| Aug 4, 2025 | 22.59 | 22.60 | 22.59 | 22.59 | 22.34 | 0.30% | 1,977 |
| Aug 1, 2025 | 22.50 | 22.52 | 22.49 | 22.52 | 22.28 | 0.02% | 2,084 |
| Jul 31, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.27 | -0.22% | 284 |
| Jul 30, 2025 | 22.56 | 22.57 | 22.55 | 22.57 | 22.32 | -0.07% | 73,632 |
| Jul 29, 2025 | 22.57 | 22.58 | 22.57 | 22.58 | 22.34 | 0.07% | 330,044 |
| Jul 28, 2025 | 22.56 | 22.57 | 22.56 | 22.57 | 22.32 | -0.04% | 550 |
| Jul 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.33 | 0.11% | 526 |