Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.82
+0.03 (0.13%)
Sep 5, 2025, 4:00 PM - Market closed
IHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.84 | 22.84 | 22.76 | 22.82 | 22.82 | 0.15% | 2,192 |
| Sep 4, 2025 | 22.75 | 22.79 | 22.75 | 22.79 | 22.79 | 0.24% | 1,514 |
| Sep 3, 2025 | 22.71 | 22.73 | 22.71 | 22.73 | 22.73 | 0.31% | 6,609 |
| Sep 2, 2025 | 22.62 | 22.75 | 22.62 | 22.66 | 22.66 | -0.20% | 2,104 |
| Aug 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.22% | 365 |
| Aug 28, 2025 | 22.73 | 22.76 | 22.71 | 22.76 | 22.76 | 0.11% | 1,308 |
| Aug 27, 2025 | 22.69 | 22.76 | 22.69 | 22.73 | 22.73 | 0.15% | 2,393 |
| Aug 26, 2025 | 22.67 | 22.70 | 22.67 | 22.70 | 22.70 | 0.13% | 529 |
| Aug 25, 2025 | 22.65 | 22.67 | 22.65 | 22.67 | 22.67 | -0.04% | 2,803 |
| Aug 22, 2025 | 22.52 | 22.69 | 22.52 | 22.68 | 22.68 | 0.67% | 3,031 |
| Aug 21, 2025 | 22.51 | 22.53 | 22.51 | 22.53 | 22.53 | -0.27% | 923 |
| Aug 20, 2025 | 22.53 | 22.59 | 22.53 | 22.59 | 22.59 | 0.13% | 299,406 |
| Aug 19, 2025 | 22.55 | 22.56 | 22.55 | 22.56 | 22.56 | -0.02% | 453 |
| Aug 18, 2025 | 22.57 | 22.61 | 22.56 | 22.56 | 22.56 | -0.66% | 100,907 |
| Aug 15, 2025 | 22.66 | 22.73 | 22.66 | 22.71 | 22.59 | 0.14% | 4,689 |
| Aug 14, 2025 | 22.67 | 22.68 | 22.67 | 22.68 | 22.56 | -0.22% | 790 |
| Aug 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.61 | 0.26% | 24 |
| Aug 12, 2025 | 22.65 | 22.67 | 22.65 | 22.67 | 22.55 | 0.19% | 440 |
| Aug 11, 2025 | 22.63 | 22.71 | 22.63 | 22.63 | 22.51 | 0.03% | 2,845 |
| Aug 8, 2025 | 22.61 | 22.65 | 22.59 | 22.62 | 22.50 | 0.09% | 7,760 |
| Aug 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | -0.09% | 252 |
| Aug 6, 2025 | 22.60 | 22.62 | 22.60 | 22.62 | 22.50 | 0.13% | 1,228 |
| Aug 5, 2025 | 22.57 | 22.59 | 22.57 | 22.59 | 22.47 | 0.01% | 1,589 |
| Aug 4, 2025 | 22.59 | 22.60 | 22.59 | 22.59 | 22.47 | 0.30% | 1,977 |
| Aug 1, 2025 | 22.50 | 22.52 | 22.49 | 22.52 | 22.40 | 0.02% | 2,084 |
| Jul 31, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.40 | -0.22% | 284 |
| Jul 30, 2025 | 22.56 | 22.57 | 22.55 | 22.57 | 22.45 | -0.07% | 73,632 |
| Jul 29, 2025 | 22.57 | 22.58 | 22.57 | 22.58 | 22.46 | 0.07% | 330,044 |
| Jul 28, 2025 | 22.56 | 22.57 | 22.56 | 22.57 | 22.45 | -0.04% | 550 |
| Jul 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.46 | 0.11% | 526 |
| Jul 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.43 | -0.04% | 455 |
| Jul 23, 2025 | 22.55 | 22.64 | 22.53 | 22.56 | 22.44 | 0.09% | 2,803 |
| Jul 22, 2025 | 22.52 | 22.58 | 22.52 | 22.54 | 22.42 | 0.07% | 264,896 |
| Jul 21, 2025 | 22.52 | 22.53 | 22.52 | 22.53 | 22.41 | -0.18% | 3,489 |
| Jul 18, 2025 | 22.58 | 22.58 | 22.53 | 22.57 | 22.32 | 0.13% | 5,695 |
| Jul 17, 2025 | 22.54 | 22.55 | 22.53 | 22.54 | 22.29 | - | 2,242 |
| Jul 16, 2025 | 22.50 | 22.54 | 22.50 | 22.54 | 22.29 | 0.22% | 3,094 |
| Jul 15, 2025 | 22.56 | 22.58 | 22.48 | 22.49 | 22.24 | -0.31% | 445,344 |
| Jul 14, 2025 | 22.52 | 22.56 | 22.52 | 22.56 | 22.31 | 0.13% | 3,693 |
| Jul 11, 2025 | 22.54 | 22.54 | 22.51 | 22.53 | 22.28 | -0.24% | 1,897 |
| Jul 10, 2025 | 22.56 | 22.64 | 22.56 | 22.58 | 22.34 | -0.04% | 7,337 |
| Jul 9, 2025 | 22.58 | 22.60 | 22.56 | 22.59 | 22.35 | 0.27% | 9,070 |
| Jul 8, 2025 | 22.55 | 22.56 | 22.53 | 22.53 | 22.29 | -0.22% | 12,435 |
| Jul 7, 2025 | 22.63 | 22.64 | 22.58 | 22.58 | 22.34 | -0.29% | 55,980 |
| Jul 3, 2025 | 22.62 | 22.65 | 22.61 | 22.65 | 22.40 | 0.20% | 1,351 |
| Jul 2, 2025 | 22.56 | 22.63 | 22.56 | 22.60 | 22.36 | -0.02% | 728 |
| Jul 1, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.36 | -0.20% | 105 |
| Jun 30, 2025 | 22.63 | 22.65 | 22.61 | 22.65 | 22.41 | 0.29% | 3,881 |
| Jun 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.34 | 0.02% | 1,538 |
| Jun 26, 2025 | 22.52 | 22.58 | 22.52 | 22.58 | 22.34 | 0.24% | 12,658 |