Skip to main content
logo
Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.58
+0.02 (0.11%)
At close: Jul 25, 2025, 4:00 PM
22.58
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT

IHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202522.5822.5822.5822.5822.580.11%526
Jul 24, 202522.5522.5522.5522.5522.55-0.04%455
Jul 23, 202522.5522.6422.5322.5622.560.09%2,803
Jul 22, 202522.5222.5822.5222.5422.540.07%264,896
Jul 21, 202522.5222.5322.5222.5322.53-0.18%3,489
Jul 18, 202522.5822.5822.5322.5722.440.13%5,695
Jul 17, 202522.5422.5522.5322.5422.41-2,242
Jul 16, 202522.5022.5422.5022.5422.410.22%3,094
Jul 15, 202522.5622.5822.4822.4922.36-0.31%445,344
Jul 14, 202522.5222.5622.5222.5622.430.13%3,693
Jul 11, 202522.5422.5422.5122.5322.40-0.24%1,897
Jul 10, 202522.5622.6422.5622.5822.46-0.04%7,337
Jul 9, 202522.5822.6022.5622.5922.470.27%9,070
Jul 8, 202522.5522.5622.5322.5322.41-0.22%12,435
Jul 7, 202522.6322.6422.5822.5822.46-0.29%55,980
Jul 3, 202522.6222.6522.6122.6522.520.20%1,351
Jul 2, 202522.5622.6322.5622.6022.48-0.02%728
Jul 1, 202522.6122.6122.6122.6122.48-0.20%105
Jun 30, 202522.6322.6522.6122.6522.520.29%3,881
Jun 27, 202522.5922.5922.5922.5922.460.02%1,538
Jun 26, 202522.5222.5822.5222.5822.460.24%12,658
Jun 25, 202522.5122.5322.4922.5322.400.02%13,675
Jun 24, 202522.4822.5222.4822.5222.400.27%10,372
Jun 23, 202522.4322.4622.4322.4622.34-0.31%20,954
Jun 20, 202522.4822.5322.4722.5322.280.16%843
Jun 18, 202522.5022.5022.4722.5022.250.20%22,983
Jun 17, 202522.4822.4822.4422.4522.20-0.11%10,938
Jun 16, 202522.4922.4922.4322.4822.230.20%7,115
Jun 13, 202522.4522.4722.4322.4322.18-0.18%519
Jun 12, 202522.4822.4822.4722.4722.22-0.02%17,787
Jun 11, 202522.4622.4822.3922.4822.230.13%23,238
Jun 10, 202522.4122.4922.3922.4522.200.16%24,108
Jun 9, 202522.3822.4122.3822.4122.160.13%17,001
Jun 6, 202522.3822.4222.3822.3822.13-977
Jun 5, 202522.3822.3822.3722.3822.13-0.02%18,612
Jun 4, 202522.4022.4022.3722.3922.140.18%17,100
Jun 3, 202522.3222.3522.3122.3522.100.18%20,537
Jun 2, 202522.2922.3122.2822.3122.06-20,797
May 30, 202522.2722.3122.2422.3122.06-0.02%959
May 29, 202522.3222.3322.2822.3122.060.22%24,590
May 28, 202522.2522.2622.2322.2622.01-18,367
May 27, 202522.2022.2622.1922.2622.010.86%19,284
May 23, 202522.1022.1022.0722.0721.83-0.63%645
May 22, 202522.1122.2122.1022.2121.960.43%24,367
May 21, 202522.2122.2122.1022.1221.87-0.57%20,233
May 20, 202522.2322.2622.2222.2421.99-20,331
May 19, 202522.2022.2422.1822.2421.99-0.69%32,321
May 16, 202522.3722.4022.3522.4022.000.20%19,653
May 15, 202522.3122.3522.3122.3521.950.09%19,384
May 14, 202522.4222.4922.3322.3321.93-0.47%49,886