Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.31
0.00 (-0.02%)
At close: May 30, 2025, 4:00 PM
22.31
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
IHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.27 | 22.31 | 22.24 | 22.31 | 22.31 | -0.02% | 959 |
| May 29, 2025 | 22.32 | 22.33 | 22.28 | 22.31 | 22.31 | 0.22% | 24,590 |
| May 28, 2025 | 22.25 | 22.26 | 22.23 | 22.26 | 22.26 | - | 18,367 |
| May 27, 2025 | 22.20 | 22.26 | 22.19 | 22.26 | 22.26 | 0.86% | 19,284 |
| May 23, 2025 | 22.10 | 22.10 | 22.07 | 22.07 | 22.07 | -0.63% | 645 |
| May 22, 2025 | 22.11 | 22.21 | 22.10 | 22.21 | 22.21 | 0.43% | 24,367 |
| May 21, 2025 | 22.21 | 22.21 | 22.10 | 22.12 | 22.12 | -0.57% | 20,233 |
| May 20, 2025 | 22.23 | 22.26 | 22.22 | 22.24 | 22.24 | - | 20,331 |
| May 19, 2025 | 22.20 | 22.24 | 22.18 | 22.24 | 22.24 | -0.69% | 32,321 |
| May 16, 2025 | 22.37 | 22.40 | 22.35 | 22.40 | 22.24 | 0.20% | 19,653 |
| May 15, 2025 | 22.31 | 22.35 | 22.31 | 22.35 | 22.20 | 0.09% | 19,384 |
| May 14, 2025 | 22.42 | 22.49 | 22.33 | 22.33 | 22.18 | -0.47% | 49,886 |
| May 13, 2025 | 22.25 | 22.44 | 22.25 | 22.44 | 22.28 | 1.01% | 30,605 |
| May 12, 2025 | 22.17 | 22.22 | 22.15 | 22.21 | 22.06 | 1.00% | 21,463 |
| May 9, 2025 | 21.95 | 22.01 | 21.95 | 21.99 | 21.84 | 0.14% | 23,883 |
| May 8, 2025 | 21.98 | 22.00 | 21.96 | 21.96 | 21.81 | 0.02% | 19,017 |
| May 7, 2025 | 21.98 | 21.98 | 21.93 | 21.96 | 21.80 | -0.03% | 791 |
| May 6, 2025 | 21.94 | 21.97 | 21.94 | 21.96 | 21.81 | -0.15% | 6,107 |
| May 5, 2025 | 21.96 | 22.02 | 21.96 | 22.00 | 21.84 | 0.09% | 2,996 |
| May 2, 2025 | 21.99 | 22.00 | 21.97 | 21.98 | 21.82 | 0.14% | 7,454 |
| May 1, 2025 | 21.98 | 21.98 | 21.94 | 21.95 | 21.80 | 0.09% | 3,540 |
| Apr 30, 2025 | 21.94 | 21.94 | 21.92 | 21.93 | 21.78 | -0.48% | 776 |
| Apr 29, 2025 | 22.00 | 22.03 | 22.00 | 22.03 | 21.88 | 0.16% | 716 |
| Apr 28, 2025 | 22.02 | 22.02 | 21.96 | 22.00 | 21.84 | -0.07% | 1,488 |
| Apr 25, 2025 | 21.92 | 22.04 | 21.92 | 22.01 | 21.86 | 0.40% | 4,912 |
| Apr 24, 2025 | 21.84 | 21.92 | 21.77 | 21.92 | 21.77 | 0.63% | 2,461 |
| Apr 23, 2025 | 21.89 | 21.89 | 21.75 | 21.79 | 21.64 | 0.70% | 2,585 |
| Apr 22, 2025 | 21.62 | 21.63 | 21.62 | 21.63 | 21.49 | 0.44% | 611 |
| Apr 21, 2025 | 21.57 | 21.57 | 21.44 | 21.54 | 21.39 | -1.10% | 12,585 |
| Apr 17, 2025 | 21.81 | 21.81 | 21.78 | 21.78 | 21.50 | 0.27% | 1,668 |
| Apr 16, 2025 | 21.68 | 21.75 | 21.61 | 21.72 | 21.45 | 0.07% | 3,399 |
| Apr 15, 2025 | 21.72 | 21.72 | 21.71 | 21.71 | 21.43 | -0.18% | 363 |
| Apr 14, 2025 | 21.74 | 21.75 | 21.71 | 21.75 | 21.47 | 0.46% | 1,576 |
| Apr 11, 2025 | 21.51 | 21.71 | 21.50 | 21.65 | 21.37 | 0.40% | 4,831 |
| Apr 10, 2025 | 21.75 | 21.75 | 21.47 | 21.56 | 21.29 | -1.78% | 5,251 |
| Apr 9, 2025 | 21.45 | 21.95 | 21.23 | 21.95 | 21.67 | 2.40% | 28,136 |
| Apr 8, 2025 | 21.74 | 21.74 | 21.37 | 21.44 | 21.16 | -0.55% | 8,987 |
| Apr 7, 2025 | 21.28 | 21.74 | 21.19 | 21.55 | 21.28 | -0.63% | 575,910 |
| Apr 4, 2025 | 21.86 | 21.93 | 21.67 | 21.69 | 21.42 | -1.88% | 11,419 |
| Apr 3, 2025 | 22.16 | 22.16 | 22.04 | 22.11 | 21.83 | -1.38% | 18,571 |
| Apr 2, 2025 | 22.37 | 22.44 | 22.37 | 22.42 | 22.13 | 0.02% | 9,565 |
| Apr 1, 2025 | 22.40 | 22.44 | 22.40 | 22.41 | 22.13 | 0.31% | 6,623 |
| Mar 31, 2025 | 22.29 | 22.34 | 22.25 | 22.34 | 22.06 | -0.09% | 4,897 |
| Mar 28, 2025 | 22.35 | 22.36 | 22.35 | 22.36 | 22.08 | -0.07% | 1,432 |
| Mar 27, 2025 | 22.39 | 22.39 | 22.38 | 22.38 | 22.09 | -0.11% | 434 |
| Mar 26, 2025 | 22.49 | 22.49 | 22.40 | 22.40 | 22.12 | -0.60% | 5,950 |
| Mar 25, 2025 | 22.56 | 22.56 | 22.51 | 22.54 | 22.25 | 0.02% | 3,464 |
| Mar 24, 2025 | 22.53 | 22.53 | 22.50 | 22.53 | 22.25 | -0.35% | 9,767 |
| Mar 21, 2025 | 22.62 | 22.71 | 22.61 | 22.61 | 22.19 | -0.07% | 1,058 |
| Mar 20, 2025 | 22.63 | 22.63 | 22.62 | 22.63 | 22.20 | -0.04% | 3,057 |