Skip to main content
Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.68
+0.02 (0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

IHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.6622.7122.6522.6822.680.11%15,336
Feb 20, 202522.6222.6822.6222.6622.660.22%3,258
Feb 19, 202522.6222.6322.5722.6122.61-0.04%16,995
Feb 18, 202522.6622.6622.6222.6222.62-0.22%1,357
Feb 14, 202522.6622.7022.6422.6722.670.38%11,796
Feb 13, 202522.5822.5922.5622.5922.590.24%1,612
Feb 12, 202522.5022.5322.5022.5322.530.09%4,386
Feb 11, 202522.5422.5422.4822.5122.51-0.20%35,550
Feb 10, 202522.5922.5922.4522.5622.560.14%14,376
Feb 7, 202522.5622.5622.5122.5222.52-0.34%10,783
Feb 6, 202522.6122.6122.5722.6022.60-0.18%4,301
Feb 5, 202522.6122.6422.5922.6422.640.60%5,939
Feb 4, 202522.5122.5322.4122.5022.500.22%22,032
Feb 3, 202522.5722.6522.3822.4622.46-0.99%165,644
Jan 31, 202522.7122.7122.6822.6822.680.02%2,034
Jan 30, 202522.6622.7122.5522.6822.680.11%2,959
Jan 29, 202522.6922.6922.6322.6522.65-0.18%952
Jan 28, 202522.6422.7722.6422.6922.690.18%9,166
Jan 27, 202522.6322.7322.6322.6522.650.09%1,390
Jan 24, 202522.6322.6422.6122.6322.630.06%3,570
Jan 23, 202522.5822.6822.5622.6222.620.03%10,256
Jan 22, 202522.6222.7322.5922.6122.61-0.04%7,222
Jan 21, 202522.5722.6322.5722.6222.62-0.29%3,716
Jan 17, 202522.6622.7122.6622.6922.550.24%5,004
Jan 16, 202522.6022.6422.6022.6322.490.07%1,725
Jan 15, 202522.5522.6322.5522.6222.480.70%1,050
Jan 14, 202522.4622.4622.3522.4622.320.04%29,659
Jan 13, 202522.4422.4922.4422.4522.31-0.24%6,318
Jan 10, 202522.5422.5922.5122.5122.37-0.21%4,372
Jan 8, 202522.5422.5622.5322.5522.42-0.01%2,755
Jan 7, 202522.6422.6422.5622.5622.42-0.29%1,878
Jan 6, 202522.6522.6522.6122.6222.480.18%2,619
Jan 3, 202522.5422.6022.5422.5822.440.16%2,209
Jan 2, 202522.5722.5722.5122.5522.410.16%3,881
Dec 31, 202422.4922.5122.4922.5122.370.09%359
Dec 30, 202422.4522.5122.4522.4922.35-0.09%2,307
Dec 27, 202422.5122.5122.5122.5122.370.11%251
Dec 26, 202422.4822.4922.4822.4922.350.09%224
Dec 24, 202422.4322.4722.4322.4722.330.16%374
Dec 23, 202422.4722.4722.4322.4322.29-0.54%1,728
Dec 20, 202422.5722.5822.5122.5522.290.25%3,262
Dec 19, 202422.5522.5922.4722.5022.23-0.12%3,536
Dec 18, 202422.7422.7722.5222.5222.26-0.79%4,702
Dec 17, 202422.7422.7422.7022.7022.43-0.29%4,514
Dec 16, 202422.7722.8522.7622.7722.50-5,780
Dec 13, 202422.7622.7722.7622.7722.50-0.07%705
Dec 12, 202422.8122.8122.7822.7822.51-0.15%719
Dec 11, 202422.8122.8722.8122.8222.550.13%5,711
Dec 10, 202422.8122.8122.7922.7922.52-0.11%1,983
Dec 9, 202422.8022.8322.8022.8122.54-0.13%2,088
Dec 6, 202422.8022.8422.8022.8422.570.24%3,247
Dec 5, 202422.7622.9022.7622.7922.52-9,791
Dec 4, 202422.7922.7922.7922.7922.520.09%304
Dec 3, 202422.7522.7722.7522.7722.500.15%755
Dec 2, 202422.7022.8822.7022.7322.46-0.07%177,356
Nov 29, 202422.7522.7522.7522.7522.480.29%50
Nov 27, 202422.6722.7122.6622.6822.410.07%4,336
Nov 26, 202422.7022.8022.6522.6722.40-0.02%3,282
Nov 25, 202422.6622.7022.6622.6722.400.13%1,479
Nov 22, 202422.6422.6422.5922.6422.370.13%1,515
Nov 21, 202422.5922.6322.5822.6122.34-0.13%2,574
Nov 20, 202422.6122.6422.5822.6422.370.66%11,450
Nov 19, 202422.4422.5622.4222.4922.230.29%7,518
Nov 18, 202422.3822.4622.3822.4322.16-0.49%79,286
Nov 15, 202422.5622.5622.5422.5422.13-0.20%199
Nov 14, 202422.5822.6522.5822.5822.18-0.04%15,123
Nov 13, 202422.6022.6222.5822.5922.190.02%4,559
Nov 12, 202422.5822.5922.5722.5922.18-0.15%2,284
Nov 11, 202422.6622.7722.5522.6222.22-0.62%6,162
Nov 8, 202422.7122.7622.7122.7622.360.60%778
Nov 7, 202422.6222.6322.4622.6322.220.13%15,562
Nov 6, 202422.6022.6222.5622.6022.190.02%6,237
Nov 5, 202422.5722.5922.5522.5922.190.13%4,357
Nov 4, 202422.5722.5722.5622.5622.160.15%459
Nov 1, 202422.5422.5422.5222.5322.130.05%1,864
Oct 31, 202422.5222.5222.5222.5222.11-0.16%716
Oct 30, 202422.5322.5722.5122.5522.15-0.03%1,893
Oct 29, 202422.5622.5822.5322.5622.16-0.02%5,080
Oct 28, 202422.5622.5822.5622.5622.160.04%317
Oct 25, 202422.5722.5722.5122.5522.150.18%3,434
Oct 24, 202422.5522.5622.5122.5122.11-0.20%9,075
Oct 23, 202422.5522.5622.5522.5622.15-0.02%4,711
Oct 22, 202422.5122.5822.5122.5622.160.20%6,758
Oct 21, 202422.5322.5322.5222.5222.11-0.68%1,259
Oct 18, 202422.6622.6722.6522.6722.13-0.07%1,817
Oct 17, 202422.7022.8022.6722.6922.15-0.07%1,852
Oct 16, 202422.7022.8122.6622.7022.160.05%3,572
Oct 15, 202422.6722.7122.6422.6922.150.02%3,157
Oct 14, 202422.5922.7122.5922.6922.150.11%20,851
Oct 11, 202422.6322.6822.5122.6622.120.07%4,336
Oct 10, 202422.6322.6522.6022.6522.110.04%1,408
Oct 9, 202422.6422.7222.6322.6422.100.02%1,907
Oct 8, 202422.6022.7422.6022.6322.090.02%6,527
Oct 7, 202422.6622.6622.6322.6322.09-0.24%1,376
Oct 4, 202422.6922.6922.6622.6822.14-0.02%482
Oct 3, 202422.6922.6922.6922.6922.15-0.15%47
Oct 2, 202422.7322.7522.7222.7222.18-0.09%439
Oct 1, 202422.7222.7422.6922.7422.200.20%3,403
Sep 30, 202422.6922.7022.6822.7022.16-0.22%1,177
Sep 27, 202422.7022.7722.7022.7522.210.18%9,308