Skip to main content
Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.55
+0.06 (0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

IHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.5722.5822.5122.5522.550.25%3,262
Dec 19, 202422.5522.5922.4722.5022.50-0.12%3,536
Dec 18, 202422.7422.7722.5222.5222.52-0.79%4,702
Dec 17, 202422.7422.7422.7022.7022.70-0.29%4,514
Dec 16, 202422.7722.8522.7622.7722.77-5,780
Dec 13, 202422.7622.7722.7622.7722.77-0.07%705
Dec 12, 202422.8122.8122.7822.7822.78-0.15%719
Dec 11, 202422.8122.8722.8122.8222.820.13%5,711
Dec 10, 202422.8122.8122.7922.7922.79-0.11%1,983
Dec 9, 202422.8022.8322.8022.8122.81-0.13%2,088
Dec 6, 202422.8022.8422.8022.8422.840.24%3,247
Dec 5, 202422.7622.9022.7622.7922.79-9,791
Dec 4, 202422.7922.7922.7922.7922.790.09%304
Dec 3, 202422.7522.7722.7522.7722.770.15%755
Dec 2, 202422.7022.8822.7022.7322.73-0.07%177,356
Nov 29, 202422.7522.7522.7522.7522.750.29%50
Nov 27, 202422.6722.7122.6622.6822.680.07%4,336
Nov 26, 202422.7022.8022.6522.6722.67-0.02%3,282
Nov 25, 202422.6622.7022.6622.6722.670.13%1,479
Nov 22, 202422.6422.6422.5922.6422.640.13%1,515
Nov 21, 202422.5922.6322.5822.6122.61-0.13%2,574
Nov 20, 202422.6122.6422.5822.6422.640.66%11,450
Nov 19, 202422.4422.5622.4222.4922.490.29%7,518
Nov 18, 202422.3822.4622.3822.4322.43-0.49%79,286
Nov 15, 202422.5622.5622.5422.5422.40-0.20%199
Nov 14, 202422.5822.6522.5822.5822.44-0.04%15,123
Nov 13, 202422.6022.6222.5822.5922.450.02%4,559
Nov 12, 202422.5822.5922.5722.5922.45-0.15%2,284
Nov 11, 202422.6622.7722.5522.6222.48-0.62%6,162
Nov 8, 202422.7122.7622.7122.7622.620.60%778
Nov 7, 202422.6222.6322.4622.6322.490.13%15,562
Nov 6, 202422.6022.6222.5622.6022.460.02%6,237
Nov 5, 202422.5722.5922.5522.5922.450.13%4,357
Nov 4, 202422.5722.5722.5622.5622.420.15%459
Nov 1, 202422.5422.5422.5222.5322.390.05%1,864
Oct 31, 202422.5222.5222.5222.5222.38-0.16%716
Oct 30, 202422.5322.5722.5122.5522.41-0.03%1,893
Oct 29, 202422.5622.5822.5322.5622.42-0.02%5,080
Oct 28, 202422.5622.5822.5622.5622.420.04%317
Oct 25, 202422.5722.5722.5122.5522.410.18%3,434
Oct 24, 202422.5522.5622.5122.5122.37-0.20%9,075
Oct 23, 202422.5522.5622.5522.5622.42-0.02%4,711
Oct 22, 202422.5122.5822.5122.5622.420.20%6,758
Oct 21, 202422.5322.5322.5222.5222.38-0.68%1,259
Oct 18, 202422.6622.6722.6522.6722.40-0.07%1,817
Oct 17, 202422.7022.8022.6722.6922.41-0.07%1,852
Oct 16, 202422.7022.8122.6622.7022.430.05%3,572
Oct 15, 202422.6722.7122.6422.6922.420.02%3,157
Oct 14, 202422.5922.7122.5922.6922.410.11%20,851
Oct 11, 202422.6322.6822.5122.6622.390.07%4,336
Oct 10, 202422.6322.6522.6022.6522.370.04%1,408
Oct 9, 202422.6422.7222.6322.6422.360.02%1,907
Oct 8, 202422.6022.7422.6022.6322.360.02%6,527
Oct 7, 202422.6622.6622.6322.6322.35-0.24%1,376
Oct 4, 202422.6922.6922.6622.6822.41-0.02%482
Oct 3, 202422.6922.6922.6922.6922.41-0.15%47
Oct 2, 202422.7322.7522.7222.7222.45-0.09%439
Oct 1, 202422.7222.7422.6922.7422.470.20%3,403
Sep 30, 202422.6922.7022.6822.7022.42-0.22%1,177
Sep 27, 202422.7022.7722.7022.7522.470.18%9,308
Sep 26, 202422.7022.7322.6722.7122.430.24%4,352
Sep 25, 202422.6522.6522.6522.6522.38-0.04%604
Sep 24, 202422.6822.6822.6422.6622.39-0.13%638
Sep 23, 202422.7122.7122.6422.6922.42-0.49%3,876
Sep 20, 202422.8122.8422.7922.8022.39-31,348
Sep 19, 202422.8522.9622.7722.8022.390.11%4,418
Sep 18, 202422.7622.9022.7422.7822.360.20%3,482
Sep 17, 202422.7322.7622.7122.7322.32-6,637
Sep 16, 202422.7122.7522.6822.7322.320.18%3,516
Sep 13, 202422.6722.7022.6722.6922.280.24%1,348
Sep 12, 202422.6222.6722.6022.6422.220.13%7,728
Sep 11, 202422.5822.6122.5522.6122.190.02%1,296
Sep 10, 202422.6222.6222.5922.6022.19-1,754
Sep 9, 202422.5922.6022.5922.6022.190.27%396
Sep 6, 202422.5922.5922.4422.5422.13-0.16%1,294
Sep 5, 202422.5622.6722.4122.5822.170.18%6,040
Sep 4, 202422.5022.5522.5022.5422.130.29%5,038
Sep 3, 202422.5522.5522.4722.4722.06-0.29%2,584
Aug 30, 202422.5322.5422.5322.5422.130.02%893
Aug 29, 202422.5322.6222.4222.5322.120.07%2,668
Aug 28, 202422.5122.5222.5022.5222.110.04%1,941
Aug 27, 202422.5022.5322.4922.5122.10-0.07%5,839
Aug 26, 202422.5022.6222.4922.5222.110.07%2,566
Aug 23, 202422.4622.5222.4322.5122.100.45%12,141
Aug 22, 202422.4222.4422.3822.4122.00-0.11%2,797
Aug 21, 202422.3822.4422.3822.4322.020.25%2,447
Aug 20, 202422.3922.4122.3522.3821.97-0.09%2,462
Aug 19, 202422.3422.4222.3422.4021.99-0.42%4,488
Aug 16, 202422.4622.5022.4622.4921.950.16%1,869
Aug 15, 202422.4022.4622.4022.4621.910.23%332
Aug 14, 202422.3622.4422.3522.4021.860.20%4,110
Aug 13, 202422.3222.3622.3122.3621.820.34%5,259
Aug 12, 202422.3122.3422.2822.2921.750.07%2,002
Aug 9, 202422.2622.3022.2522.2721.730.09%16,802
Aug 8, 202422.2422.2522.2422.2521.710.23%101
Aug 7, 202422.2522.2722.2022.2021.660.14%377
Aug 6, 202422.2522.2522.1522.1721.63-19,185
Aug 5, 202422.2022.2022.1622.1721.63-0.87%60,315
Aug 2, 202422.3922.3922.3222.3721.82-0.02%5,180
Aug 1, 202422.4522.4522.2622.3721.83-0.26%44,201