Invesco High Yield Bond Factor ETF (IHYF) Historical Stock Data
22.71 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHYF is up 0.03% a day on average. There have been 21 days where Invesco High Yield Bond Factor ETF closed green and 9 days where IHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.69 | 22.71 | ↑$0.01 (0.07%) | 22.69 | 22.71 | 40.31K |
| 2025-12-18 | 22.69 | 22.70 | ↑$0.00 (0.02%) | 22.68 | 22.70 | 6.23K |
| 2025-12-17 | 22.66 | 22.63 | ↓$0.03 (-0.13%) | 22.63 | 22.66 | 5.73K |
| 2025-12-16 | 22.64 | 22.67 | ↑$0.02 (0.11%) | 22.64 | 22.67 | 4.92K |
| 2025-12-15 | 22.64 | 22.66 | ↑$0.02 (0.07%) | 22.64 | 22.66 | 7.28K |
| 2025-12-12 | 22.65 | 22.66 | ↑$0.01 (0.04%) | 22.65 | 22.67 | 9.04K |
| 2025-12-11 | 22.67 | 22.69 | ↑$0.01 (0.07%) | 22.67 | 22.69 | 6.03K |
| 2025-12-10 | 22.62 | 22.69 | ↑$0.06 (0.29%) | 22.62 | 22.69 | 9.89K |
| 2025-12-09 | 22.63 | 22.62 | ↓$0.01 (-0.04%) | 22.60 | 22.65 | 12.47K |
| 2025-12-08 | 22.66 | 22.63 | ↓$0.03 (-0.11%) | 22.61 | 22.66 | 7.94K |
| 2025-12-05 | 22.67 | 22.67 | ↑$0.00 (0.00%) | 22.67 | 22.68 | 5.38K |
| 2025-12-04 | 22.67 | 22.66 | ↓$0.02 (-0.07%) | 22.63 | 22.67 | 8.08K |
| 2025-12-03 | 22.65 | 22.68 | ↑$0.03 (0.11%) | 22.64 | 22.68 | 44.10K |
| 2025-12-02 | 22.62 | 22.63 | ↑$0.00 (0.02%) | 22.57 | 22.63 | 10.33K |
| 2025-12-01 | 22.46 | 22.57 | ↑$0.11 (0.47%) | 22.45 | 22.60 | 33.54K |
| 2025-11-28 | 22.66 | 22.64 | ↓$0.02 (-0.10%) | 22.64 | 22.67 | 7.71K |
| 2025-11-26 | 22.59 | 22.63 | ↑$0.04 (0.18%) | 22.59 | 22.63 | 5.54K |
| 2025-11-25 | 22.53 | 22.59 | ↑$0.06 (0.26%) | 22.52 | 22.59 | 75.27K |
| 2025-11-24 | 22.50 | 22.51 | ↑$0.01 (0.05%) | 22.49 | 22.52 | 21.69K |
| 2025-11-21 | 22.52 | 22.58 | ↑$0.05 (0.24%) | 22.52 | 22.58 | 6.44K |
| 2025-11-20 | 22.60 | 22.50 | ↓$0.10 (-0.44%) | 22.50 | 22.60 | 14.05K |
| 2025-11-19 | 22.51 | 22.52 | ↑$0.00 (0.02%) | 22.51 | 22.54 | 8.09K |
| 2025-11-18 | 22.48 | 22.51 | ↑$0.02 (0.11%) | 22.48 | 22.51 | 6.16K |
| 2025-11-17 | 22.54 | 22.50 | ↓$0.04 (-0.20%) | 22.49 | 22.54 | 5.81K |
| 2025-11-14 | 22.52 | 22.54 | ↑$0.02 (0.07%) | 22.52 | 22.57 | 11.29K |
| 2025-11-13 | 22.59 | 22.54 | ↓$0.05 (-0.24%) | 22.53 | 22.59 | 38.94K |
| 2025-11-12 | 22.65 | 22.63 | ↓$0.02 (-0.11%) | 22.62 | 22.65 | 5.77K |
| 2025-11-11 | 22.64 | 22.67 | ↑$0.02 (0.11%) | 22.64 | 22.67 | 3.35K |
| 2025-11-10 | 22.61 | 22.62 | ↑$0.00 (0.02%) | 22.59 | 22.62 | 7.21K |
| 2025-11-07 | 22.52 | 22.54 | ↑$0.02 (0.09%) | 22.49 | 22.54 | 8.86K |
Create an account or log in to view more rows.
$IHYF bear trap
$IHYF Pack it up boys.
$IHYF why is this not moving lol
$IHYF called it
$IHYF about to pop IMHO
$IHYF Don't like that...
$IHYF going green
$IHYF this is my only green stonk!
I really like this stonk.
$IHYF Shorts talk the talk but cant walk the walk
$IHYF flow comin