Skip to main content
logo
Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.69
+0.02 (0.09%)
At close: Jan 30, 2026, 4:00 PM EST
22.69
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:15 PM EST

IHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.6522.6922.6322.6922.690.09%8,956
Jan 29, 202622.6522.6722.6522.6722.67-0.04%8,805
Jan 28, 202622.6822.6922.6822.6822.68-0.13%5,585
Jan 27, 202622.7122.7322.7122.7122.710.11%63,162
Jan 26, 202622.7122.7222.6722.6822.68-0.02%12,755
Jan 23, 202622.6822.7022.6822.6922.69-8,539
Jan 22, 202622.6822.7222.6822.6922.69-0.09%11,005
Jan 21, 202622.6522.7122.6522.7122.710.26%8,073
Jan 20, 202622.5922.6722.5922.6522.65-0.70%13,817
Jan 16, 202622.7822.8122.7822.8122.680.04%7,624
Jan 15, 202622.7822.8022.7822.8022.670.04%11,215
Jan 14, 202622.7622.7922.7622.7922.660.06%5,650
Jan 13, 202622.7622.7722.7522.7722.640.16%7,412
Jan 12, 202622.7222.7422.7222.7422.61-0.08%6,459
Jan 9, 202622.7122.7622.7122.7522.630.25%13,460
Jan 8, 202622.6922.7122.6822.7022.57-0.03%13,849
Jan 7, 202622.7222.7222.7022.7122.58-0.01%9,605
Jan 6, 202622.7022.7322.7022.7122.58-0.03%429,617
Jan 5, 202622.6722.7222.6722.7222.590.34%8,325
Jan 2, 202622.6522.6522.6322.6422.51-0.08%10,384
Dec 31, 202522.6522.6922.6522.6622.53-0.04%3,734
Dec 30, 202522.6422.6922.6422.6722.540.08%19,307
Dec 29, 202522.6122.6622.6122.6522.520.10%6,559
Dec 26, 202522.6222.6322.6222.6322.50-0.02%5,809
Dec 24, 202522.6122.6322.6122.6322.500.17%938
Dec 23, 202522.5722.5922.5722.5922.46-0.06%7,014
Dec 22, 202522.5722.6422.5722.6022.48-0.44%29,918
Dec 19, 202522.6922.7222.6922.7122.450.04%43,688
Dec 18, 202522.6922.7022.6822.7022.440.29%6,647
Dec 17, 202522.6622.6622.6322.6322.38-0.15%5,734
Dec 16, 202522.6422.6722.6422.6722.410.04%4,928
Dec 15, 202522.6422.6622.6422.6622.40-7,581
Dec 12, 202522.6522.6722.6522.6622.40-0.13%9,757
Dec 11, 202522.6722.6922.6722.6922.43-5,739
Dec 10, 202522.6222.6922.6222.6922.430.29%10,800
Dec 9, 202522.6322.6522.6022.6222.37-0.07%13,775
Dec 8, 202522.6622.6622.6122.6422.38-0.15%9,292
Dec 5, 202522.6722.6822.6722.6722.420.07%5,533
Dec 4, 202522.6722.6722.6322.6622.40-0.09%8,472
Dec 3, 202522.6522.6822.6422.6822.420.22%44,445
Dec 2, 202522.6222.6322.5722.6322.370.27%11,904
Dec 1, 202522.4622.6022.4522.5722.31-0.32%40,804
Nov 28, 202522.6622.6722.6422.6422.380.03%7,812
Nov 26, 202522.5922.6422.5922.6322.380.20%5,897
Nov 25, 202522.5322.5922.5222.5922.330.33%75,370
Nov 24, 202522.5022.5222.4922.5122.26-0.28%21,907
Nov 21, 202522.5222.5822.5222.5822.200.33%7,658
Nov 20, 202522.6022.6022.5022.5022.12-0.06%14,385
Nov 19, 202522.5122.5422.5122.5222.140.04%8,189
Nov 18, 202522.4822.5122.4822.5122.130.04%6,708