Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.75
+0.05 (0.24%)
Jan 9, 2026, 4:00 PM EST - Market closed
IHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.71 | 22.76 | 22.71 | 22.75 | 22.75 | 0.25% | 13,460 |
| Jan 8, 2026 | 22.69 | 22.71 | 22.68 | 22.70 | 22.70 | -0.03% | 13,849 |
| Jan 7, 2026 | 22.72 | 22.72 | 22.70 | 22.71 | 22.71 | -0.01% | 9,605 |
| Jan 6, 2026 | 22.70 | 22.73 | 22.70 | 22.71 | 22.71 | -0.03% | 429,617 |
| Jan 5, 2026 | 22.67 | 22.72 | 22.67 | 22.72 | 22.72 | 0.34% | 8,325 |
| Jan 2, 2026 | 22.65 | 22.65 | 22.63 | 22.64 | 22.64 | -0.08% | 10,384 |
| Dec 31, 2025 | 22.65 | 22.69 | 22.65 | 22.66 | 22.66 | -0.04% | 3,734 |
| Dec 30, 2025 | 22.64 | 22.69 | 22.64 | 22.67 | 22.67 | 0.08% | 19,307 |
| Dec 29, 2025 | 22.61 | 22.66 | 22.61 | 22.65 | 22.65 | 0.10% | 6,559 |
| Dec 26, 2025 | 22.62 | 22.63 | 22.62 | 22.63 | 22.63 | -0.02% | 5,809 |
| Dec 24, 2025 | 22.61 | 22.63 | 22.61 | 22.63 | 22.63 | 0.17% | 938 |
| Dec 23, 2025 | 22.57 | 22.59 | 22.57 | 22.59 | 22.59 | -0.06% | 7,014 |
| Dec 22, 2025 | 22.57 | 22.64 | 22.57 | 22.60 | 22.60 | -0.44% | 29,918 |
| Dec 19, 2025 | 22.69 | 22.72 | 22.69 | 22.71 | 22.58 | 0.04% | 43,688 |
| Dec 18, 2025 | 22.69 | 22.70 | 22.68 | 22.70 | 22.57 | 0.29% | 6,647 |
| Dec 17, 2025 | 22.66 | 22.66 | 22.63 | 22.63 | 22.50 | -0.15% | 5,734 |
| Dec 16, 2025 | 22.64 | 22.67 | 22.64 | 22.67 | 22.54 | 0.04% | 4,928 |
| Dec 15, 2025 | 22.64 | 22.66 | 22.64 | 22.66 | 22.53 | - | 7,581 |
| Dec 12, 2025 | 22.65 | 22.67 | 22.65 | 22.66 | 22.53 | -0.13% | 9,757 |
| Dec 11, 2025 | 22.67 | 22.69 | 22.67 | 22.69 | 22.56 | - | 5,739 |
| Dec 10, 2025 | 22.62 | 22.69 | 22.62 | 22.69 | 22.56 | 0.29% | 10,800 |
| Dec 9, 2025 | 22.63 | 22.65 | 22.60 | 22.62 | 22.49 | -0.07% | 13,775 |
| Dec 8, 2025 | 22.66 | 22.66 | 22.61 | 22.64 | 22.51 | -0.15% | 9,292 |
| Dec 5, 2025 | 22.67 | 22.68 | 22.67 | 22.67 | 22.54 | 0.07% | 5,533 |
| Dec 4, 2025 | 22.67 | 22.67 | 22.63 | 22.66 | 22.53 | -0.09% | 8,472 |
| Dec 3, 2025 | 22.65 | 22.68 | 22.64 | 22.68 | 22.55 | 0.22% | 44,445 |
| Dec 2, 2025 | 22.62 | 22.63 | 22.57 | 22.63 | 22.50 | 0.27% | 11,904 |
| Dec 1, 2025 | 22.46 | 22.60 | 22.45 | 22.57 | 22.44 | -0.32% | 40,804 |
| Nov 28, 2025 | 22.66 | 22.67 | 22.64 | 22.64 | 22.51 | 0.03% | 7,812 |
| Nov 26, 2025 | 22.59 | 22.64 | 22.59 | 22.63 | 22.50 | 0.20% | 5,897 |
| Nov 25, 2025 | 22.53 | 22.59 | 22.52 | 22.59 | 22.46 | 0.33% | 75,370 |
| Nov 24, 2025 | 22.50 | 22.52 | 22.49 | 22.51 | 22.38 | -0.28% | 21,907 |
| Nov 21, 2025 | 22.52 | 22.58 | 22.52 | 22.58 | 22.32 | 0.33% | 7,658 |
| Nov 20, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.25 | -0.06% | 14,385 |
| Nov 19, 2025 | 22.51 | 22.54 | 22.51 | 22.52 | 22.26 | 0.04% | 8,189 |
| Nov 18, 2025 | 22.48 | 22.51 | 22.48 | 22.51 | 22.25 | 0.04% | 6,708 |
| Nov 17, 2025 | 22.54 | 22.54 | 22.49 | 22.50 | 22.24 | -0.18% | 5,910 |
| Nov 14, 2025 | 22.52 | 22.57 | 22.52 | 22.54 | 22.28 | - | 11,645 |
| Nov 13, 2025 | 22.59 | 22.59 | 22.53 | 22.54 | 22.28 | -0.40% | 58,457 |
| Nov 12, 2025 | 22.68 | 22.68 | 22.62 | 22.63 | 22.37 | -0.18% | 5,780 |
| Nov 11, 2025 | 22.64 | 22.67 | 22.64 | 22.67 | 22.41 | 0.22% | 3,386 |
| Nov 10, 2025 | 22.61 | 22.62 | 22.59 | 22.62 | 22.36 | 0.36% | 7,313 |
| Nov 7, 2025 | 22.52 | 22.54 | 22.49 | 22.54 | 22.28 | 0.09% | 9,260 |
| Nov 6, 2025 | 22.53 | 22.53 | 22.51 | 22.52 | 22.26 | -0.04% | 6,992 |
| Nov 5, 2025 | 22.55 | 22.56 | 22.52 | 22.53 | 22.27 | 0.18% | 14,060 |
| Nov 4, 2025 | 22.54 | 22.54 | 22.36 | 22.49 | 22.23 | -0.09% | 49,311 |
| Nov 3, 2025 | 22.58 | 22.59 | 22.36 | 22.51 | 22.25 | -0.68% | 233,780 |
| Oct 31, 2025 | 22.65 | 22.70 | 22.65 | 22.66 | 22.40 | 0.10% | 20,663 |
| Oct 30, 2025 | 22.63 | 22.71 | 22.63 | 22.64 | 22.38 | -0.22% | 14,343 |
| Oct 29, 2025 | 22.73 | 22.79 | 22.68 | 22.69 | 22.43 | -0.22% | 8,823 |