Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.64
+0.01 (0.04%)
Nov 28, 2025, 4:00 PM EST - Market closed
IHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.66 | 22.67 | 22.64 | 22.64 | 22.64 | 0.03% | 7,812 |
| Nov 26, 2025 | 22.59 | 22.64 | 22.59 | 22.63 | 22.63 | 0.20% | 5,897 |
| Nov 25, 2025 | 22.53 | 22.59 | 22.52 | 22.59 | 22.59 | 0.33% | 75,370 |
| Nov 24, 2025 | 22.50 | 22.52 | 22.49 | 22.51 | 22.51 | -0.28% | 21,907 |
| Nov 21, 2025 | 22.52 | 22.58 | 22.52 | 22.58 | 22.45 | 0.33% | 7,658 |
| Nov 20, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.37 | -0.06% | 14,385 |
| Nov 19, 2025 | 22.51 | 22.54 | 22.51 | 22.52 | 22.39 | 0.04% | 8,189 |
| Nov 18, 2025 | 22.48 | 22.51 | 22.48 | 22.51 | 22.38 | 0.04% | 6,708 |
| Nov 17, 2025 | 22.54 | 22.54 | 22.49 | 22.50 | 22.37 | -0.18% | 5,910 |
| Nov 14, 2025 | 22.52 | 22.57 | 22.52 | 22.54 | 22.41 | - | 11,645 |
| Nov 13, 2025 | 22.59 | 22.59 | 22.53 | 22.54 | 22.41 | -0.40% | 58,457 |
| Nov 12, 2025 | 22.68 | 22.68 | 22.62 | 22.63 | 22.50 | -0.18% | 5,780 |
| Nov 11, 2025 | 22.64 | 22.67 | 22.64 | 22.67 | 22.54 | 0.22% | 3,386 |
| Nov 10, 2025 | 22.61 | 22.62 | 22.59 | 22.62 | 22.49 | 0.36% | 7,313 |
| Nov 7, 2025 | 22.52 | 22.54 | 22.49 | 22.54 | 22.41 | 0.09% | 9,260 |
| Nov 6, 2025 | 22.53 | 22.53 | 22.51 | 22.52 | 22.39 | -0.04% | 6,992 |
| Nov 5, 2025 | 22.55 | 22.56 | 22.52 | 22.53 | 22.40 | 0.18% | 14,060 |
| Nov 4, 2025 | 22.54 | 22.54 | 22.36 | 22.49 | 22.36 | -0.09% | 49,311 |
| Nov 3, 2025 | 22.58 | 22.59 | 22.36 | 22.51 | 22.38 | -0.68% | 233,780 |
| Oct 31, 2025 | 22.65 | 22.70 | 22.65 | 22.66 | 22.53 | 0.10% | 20,663 |
| Oct 30, 2025 | 22.63 | 22.71 | 22.63 | 22.64 | 22.51 | -0.22% | 14,343 |
| Oct 29, 2025 | 22.73 | 22.79 | 22.68 | 22.69 | 22.56 | -0.22% | 8,823 |
| Oct 28, 2025 | 22.73 | 22.74 | 22.73 | 22.74 | 22.61 | -0.06% | 5,471 |
| Oct 27, 2025 | 22.73 | 22.83 | 22.71 | 22.75 | 22.62 | 0.15% | 20,831 |
| Oct 24, 2025 | 22.67 | 22.73 | 22.62 | 22.72 | 22.59 | 0.31% | 30,060 |
| Oct 23, 2025 | 22.62 | 22.65 | 22.61 | 22.65 | 22.52 | 0.09% | 1,093,440 |
| Oct 22, 2025 | 22.64 | 22.64 | 22.61 | 22.63 | 22.50 | -0.07% | 14,937 |
| Oct 21, 2025 | 22.66 | 22.66 | 22.63 | 22.64 | 22.51 | -0.09% | 8,989 |
| Oct 20, 2025 | 22.64 | 22.71 | 22.64 | 22.66 | 22.53 | -0.35% | 13,347 |
| Oct 17, 2025 | 22.71 | 22.78 | 22.71 | 22.74 | 22.47 | 0.02% | 8,127 |
| Oct 16, 2025 | 22.78 | 22.78 | 22.72 | 22.74 | 22.46 | -0.20% | 9,610 |
| Oct 15, 2025 | 22.79 | 22.79 | 22.77 | 22.78 | 22.50 | 0.20% | 5,511 |
| Oct 14, 2025 | 22.64 | 22.74 | 22.64 | 22.74 | 22.46 | 0.18% | 8,757 |
| Oct 13, 2025 | 22.66 | 22.70 | 22.66 | 22.70 | 22.42 | 0.56% | 3,526 |
| Oct 10, 2025 | 22.70 | 22.71 | 22.57 | 22.57 | 22.30 | -0.60% | 6,658 |
| Oct 9, 2025 | 22.72 | 22.73 | 22.69 | 22.71 | 22.43 | -0.44% | 11,098 |
| Oct 8, 2025 | 22.80 | 22.81 | 22.79 | 22.81 | 22.53 | -0.07% | 8,587 |
| Oct 7, 2025 | 22.83 | 22.83 | 22.82 | 22.82 | 22.54 | -0.02% | 55,246 |
| Oct 6, 2025 | 22.82 | 22.84 | 22.81 | 22.83 | 22.55 | -0.22% | 10,795 |
| Oct 3, 2025 | 22.83 | 22.93 | 22.83 | 22.88 | 22.60 | -0.13% | 34,132 |
| Oct 2, 2025 | 22.85 | 22.96 | 22.83 | 22.91 | 22.63 | 0.02% | 58,881 |
| Oct 1, 2025 | 22.80 | 22.96 | 22.80 | 22.90 | 22.62 | 0.42% | 129,758 |
| Sep 30, 2025 | 22.79 | 22.81 | 22.74 | 22.81 | 22.53 | -0.07% | 5,676 |
| Sep 29, 2025 | 22.82 | 22.92 | 22.81 | 22.82 | 22.55 | 0.21% | 9,955 |
| Sep 26, 2025 | 22.76 | 22.77 | 22.76 | 22.77 | 22.50 | 0.11% | 776 |
| Sep 25, 2025 | 22.75 | 22.76 | 22.75 | 22.75 | 22.47 | -0.25% | 1,536 |
| Sep 24, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 22.53 | -0.13% | 177 |
| Sep 23, 2025 | 22.86 | 22.86 | 22.84 | 22.84 | 22.56 | -0.26% | 480 |
| Sep 22, 2025 | 22.78 | 22.91 | 22.78 | 22.90 | 22.62 | -0.39% | 439,859 |
| Sep 19, 2025 | 22.94 | 23.01 | 22.94 | 22.99 | 22.58 | 0.15% | 5,398 |