Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco High Yield Bond Factor ETF (IHYF)
Invesco High Yield Bond Factor ETF (IHYF) Historical

IHYF Invesco High Yield Bond Factor ETF

22.5534

0.00 (0.00%)

Jan 08 2025 - Closed

Delayed by 15 minutes

IHYF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	22.5534	0.00	-0.01%	22.51	22.56	22.51	2,755
Jan 07 2025	22.555	-0.07	-0.29%	22.63	22.6397	22.555	1,878
Jan 06 2025	22.62	0.04	0.18%	22.63	22.65	22.6101	2,619
Jan 03 2025	22.58	0.03	0.16%	22.55	22.60	22.5402	2,209
Jan 02 2025	22.545	0.04	0.16%	22.57	22.57	22.51	3,881
Dec 31 2024	22.51	0.02	0.09%	22.49	22.51	22.49	359
Dec 30 2024	22.49	-0.02	-0.09%	22.48	22.51	22.45	2,307
Dec 27 2024	22.51	0.03	0.11%	22.49	22.51	22.49	250
Dec 26 2024	22.485	0.02	0.09%	22.48	22.485	22.48	224
Dec 24 2024	22.465	0.04	0.16%	22.46	22.465	22.4331	374
Dec 23 2024	22.43	-0.12	-0.54%	22.4652	22.4652	22.425	1,728
Dec 20 2024	22.5516	0.06	0.25%	22.53	22.5799	22.51	3,262
Dec 19 2024	22.495	-0.03	-0.11%	22.55	22.59	22.471	3,536
Dec 18 2024	22.5205	-0.18	-0.79%	22.74	22.77	22.5205	4,702
Dec 17 2024	22.70	-0.15	-0.66%	22.74	22.74	22.70	4,514
Dec 16 2024	22.85	0.09	0.37%	22.76	22.85	22.76	5,780
Dec 13 2024	22.765	-0.02	-0.07%	22.7608	22.77	22.76	705
Dec 12 2024	22.78	-0.04	-0.15%	22.81	22.81	22.78	719
Dec 11 2024	22.815	0.03	0.13%	22.81	22.865	22.78	5,711
Dec 10 2024	22.785	-0.03	-0.11%	22.78	22.81	22.78	1,983
Dec 09 2024	22.81	-0.03	-0.13%	22.81	22.8291	22.801	2,088
Dec 06 2024	22.84	0.05	0.24%	22.79	22.84	22.79	3,247
Dec 05 2024	22.785	0.00	0.00%	22.76	22.90	22.76	9,791
Dec 04 2024	22.785	0.02	0.09%	22.73	22.785	22.73	304
Dec 03 2024	22.765	0.04	0.15%	22.75	22.77	22.75	755
Dec 02 2024	22.73	-0.02	-0.07%	22.62	22.88	22.62	177,356
Nov 29 2024	22.745	0.07	0.29%	22.745	22.745	22.745	50
Nov 27 2024	22.68	0.02	0.07%	22.665	22.71	22.66	4,336
Nov 26 2024	22.665	-0.01	-0.02%	22.65	22.80	22.65	3,282
Nov 25 2024	22.67	0.03	0.13%	22.66	22.7042	22.66	1,479
Nov 22 2024	22.64	0.03	0.13%	22.64	22.64	22.59	1,515
Nov 21 2024	22.61	-0.03	-0.13%	22.59	22.63	22.5804	2,574
Nov 20 2024	22.64	0.15	0.66%	22.55	22.64	22.55	11,425
Nov 19 2024	22.4913	0.07	0.30%	22.44	22.56	22.4206	7,518
Nov 18 2024	22.425	-0.11	-0.49%	22.38	22.46	22.38	79,286
Nov 15 2024	22.535	-0.05	-0.20%	22.5555	22.5555	22.535	199
Nov 14 2024	22.58	-0.01	-0.04%	22.58	22.65	22.58	15,123
Nov 13 2024	22.59	0.00	0.02%	22.595	22.62	22.58	4,559
Nov 12 2024	22.585	-0.04	-0.15%	22.58	22.59	22.57	2,284
Nov 11 2024	22.62	-0.14	-0.62%	22.69	22.77	22.55	6,162
Nov 08 2024	22.76	0.14	0.60%	22.73	22.76	22.7108	778
Nov 07 2024	22.625	0.03	0.13%	22.6202	22.625	22.46	15,561
Nov 06 2024	22.595	0.00	0.02%	22.63	22.63	22.56	6,237
Nov 05 2024	22.59	0.03	0.13%	22.57	22.59	22.5517	4,357
Nov 04 2024	22.56	0.03	0.14%	22.61	22.61	22.54	459
Nov 01 2024	22.5274	0.01	0.06%	22.54	22.54	22.52	1,864
Oct 31 2024	22.515	-0.04	-0.16%	22.5157	22.52	22.515	716
Oct 30 2024	22.55	-0.01	-0.03%	22.53	22.57	22.51	1,893
Oct 29 2024	22.5559	0.00	-0.02%	22.56	22.66	22.53	5,080
Oct 28 2024	22.56	0.01	0.04%	22.60	22.60	22.555	317
Oct 25 2024	22.55	0.04	0.18%	22.57	22.57	22.51	3,434
Oct 24 2024	22.51	-0.05	-0.20%	22.55	22.56	22.51	9,075
Oct 23 2024	22.555	0.00	-0.02%	22.55	22.56	22.55	4,711
Oct 22 2024	22.5597	0.04	0.20%	22.51	22.58	22.505	6,758
Oct 21 2024	22.515	-0.16	-0.68%	22.53	22.53	22.515	1,258
Oct 18 2024	22.67	-0.02	-0.07%	22.65	22.67	22.65	1,817
Oct 17 2024	22.685	-0.02	-0.08%	22.70	22.80	22.67	1,852
Oct 16 2024	22.7022	0.01	0.05%	22.70	22.81	22.66	3,572
Oct 15 2024	22.69	0.01	0.02%	22.67	22.709	22.6406	3,157
Oct 14 2024	22.685	0.02	0.11%	22.59	22.709	22.59	20,651
Oct 11 2024	22.66	0.02	0.07%	22.63	22.679	22.51	4,336

Invesco High Yield Bond ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions