Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.11
-0.31 (-1.36%)
Apr 3, 2025, 11:52 AM EDT - Market open
IHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.37 | 22.44 | 22.37 | 22.42 | 22.42 | 0.02% | 9,565 |
| Apr 1, 2025 | 22.40 | 22.44 | 22.40 | 22.41 | 22.41 | 0.31% | 6,623 |
| Mar 31, 2025 | 22.29 | 22.34 | 22.25 | 22.34 | 22.34 | -0.09% | 4,897 |
| Mar 28, 2025 | 22.35 | 22.36 | 22.35 | 22.36 | 22.36 | -0.07% | 1,432 |
| Mar 27, 2025 | 22.39 | 22.39 | 22.38 | 22.38 | 22.38 | -0.11% | 434 |
| Mar 26, 2025 | 22.49 | 22.49 | 22.40 | 22.40 | 22.40 | -0.60% | 5,950 |
| Mar 25, 2025 | 22.56 | 22.56 | 22.51 | 22.54 | 22.54 | 0.02% | 3,464 |
| Mar 24, 2025 | 22.53 | 22.53 | 22.50 | 22.53 | 22.53 | -0.35% | 9,767 |
| Mar 21, 2025 | 22.62 | 22.71 | 22.61 | 22.61 | 22.47 | -0.07% | 1,058 |
| Mar 20, 2025 | 22.63 | 22.63 | 22.62 | 22.63 | 22.49 | -0.04% | 3,057 |
| Mar 19, 2025 | 22.56 | 22.70 | 22.55 | 22.64 | 22.50 | 0.42% | 36,760 |
| Mar 18, 2025 | 22.54 | 22.65 | 22.53 | 22.54 | 22.40 | -0.09% | 32,219 |
| Mar 17, 2025 | 22.53 | 22.59 | 22.39 | 22.56 | 22.42 | 0.29% | 43,931 |
| Mar 14, 2025 | 22.50 | 22.50 | 22.46 | 22.50 | 22.36 | 0.25% | 4,277 |
| Mar 13, 2025 | 22.45 | 22.47 | 22.41 | 22.44 | 22.30 | -0.29% | 22,025 |
| Mar 12, 2025 | 22.54 | 22.55 | 22.51 | 22.51 | 22.37 | -0.11% | 23,090 |
| Mar 11, 2025 | 22.57 | 22.57 | 22.52 | 22.53 | 22.39 | -0.47% | 32,835 |
| Mar 10, 2025 | 22.64 | 22.67 | 22.63 | 22.64 | 22.50 | -0.08% | 34,284 |
| Mar 7, 2025 | 22.66 | 22.67 | 22.63 | 22.66 | 22.52 | 0.24% | 16,855 |
| Mar 6, 2025 | 22.61 | 22.64 | 22.59 | 22.60 | 22.46 | -0.29% | 30,123 |
| Mar 5, 2025 | 22.64 | 22.68 | 22.62 | 22.67 | 22.53 | -0.11% | 22,404 |
| Mar 4, 2025 | 22.68 | 22.74 | 22.63 | 22.69 | 22.55 | 0.04% | 61,145 |
| Mar 3, 2025 | 22.73 | 22.76 | 22.64 | 22.68 | 22.54 | -0.36% | 28,530 |
| Feb 28, 2025 | 22.63 | 22.78 | 22.60 | 22.76 | 22.62 | 0.67% | 67,686 |
| Feb 27, 2025 | 22.64 | 22.69 | 22.61 | 22.61 | 22.47 | -0.24% | 23,614 |
| Feb 26, 2025 | 22.66 | 22.68 | 22.66 | 22.67 | 22.53 | 0.11% | 21,029 |
| Feb 25, 2025 | 22.63 | 22.64 | 22.58 | 22.64 | 22.50 | 0.40% | 3,448 |
| Feb 24, 2025 | 22.55 | 22.56 | 22.54 | 22.55 | 22.41 | -0.59% | 2,302 |
| Feb 21, 2025 | 22.66 | 22.71 | 22.65 | 22.68 | 22.41 | 0.11% | 15,336 |
| Feb 20, 2025 | 22.62 | 22.68 | 22.62 | 22.66 | 22.39 | 0.22% | 3,258 |
| Feb 19, 2025 | 22.62 | 22.63 | 22.57 | 22.61 | 22.34 | -0.04% | 16,995 |
| Feb 18, 2025 | 22.66 | 22.66 | 22.62 | 22.62 | 22.35 | -0.22% | 1,357 |
| Feb 14, 2025 | 22.66 | 22.70 | 22.64 | 22.67 | 22.40 | 0.38% | 11,796 |
| Feb 13, 2025 | 22.58 | 22.59 | 22.56 | 22.59 | 22.31 | 0.24% | 1,612 |
| Feb 12, 2025 | 22.50 | 22.53 | 22.50 | 22.53 | 22.26 | 0.09% | 4,386 |
| Feb 11, 2025 | 22.54 | 22.54 | 22.48 | 22.51 | 22.24 | -0.20% | 35,550 |
| Feb 10, 2025 | 22.59 | 22.59 | 22.45 | 22.56 | 22.28 | 0.14% | 14,376 |
| Feb 7, 2025 | 22.56 | 22.56 | 22.51 | 22.52 | 22.25 | -0.34% | 10,783 |
| Feb 6, 2025 | 22.61 | 22.61 | 22.57 | 22.60 | 22.33 | -0.18% | 4,301 |
| Feb 5, 2025 | 22.61 | 22.64 | 22.59 | 22.64 | 22.37 | 0.60% | 5,939 |
| Feb 4, 2025 | 22.51 | 22.53 | 22.41 | 22.50 | 22.23 | 0.22% | 22,032 |
| Feb 3, 2025 | 22.57 | 22.65 | 22.38 | 22.46 | 22.18 | -0.99% | 165,644 |
| Jan 31, 2025 | 22.71 | 22.71 | 22.68 | 22.68 | 22.41 | 0.02% | 2,034 |
| Jan 30, 2025 | 22.66 | 22.71 | 22.55 | 22.68 | 22.40 | 0.11% | 2,959 |
| Jan 29, 2025 | 22.69 | 22.69 | 22.63 | 22.65 | 22.38 | -0.18% | 952 |
| Jan 28, 2025 | 22.64 | 22.77 | 22.64 | 22.69 | 22.42 | 0.18% | 9,166 |
| Jan 27, 2025 | 22.63 | 22.73 | 22.63 | 22.65 | 22.38 | 0.09% | 1,390 |
| Jan 24, 2025 | 22.63 | 22.64 | 22.61 | 22.63 | 22.36 | 0.06% | 3,570 |
| Jan 23, 2025 | 22.58 | 22.68 | 22.56 | 22.62 | 22.34 | 0.03% | 10,256 |
| Jan 22, 2025 | 22.62 | 22.73 | 22.59 | 22.61 | 22.34 | -0.04% | 7,222 |