Invesco High Yield Bond Factor ETF (IHYF) Historical Stock Data
21.99 ↑0.03 (0.13%)
As of April 15, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, IHYF is up 0.03% a day on average. There have been 16 days where Invesco High Yield Bond Factor ETF closed green and 14 days where IHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.92 | 21.96 | 1.11K |
| 2024-04-23 | 21.99 | 21.98 | ↓$0.01 (-0.04%) | 21.97 | 22.00 | 0.98K |
| 2024-04-22 | 21.84 | 21.88 | ↑$0.04 (0.19%) | 21.83 | 21.88 | 1.68K |
| 2024-04-19 | 21.96 | 21.95 | ↓$0.01 (-0.03%) | 21.94 | 21.96 | 3.88K |
| 2024-04-18 | 21.91 | 21.92 | ↑$0.01 (0.05%) | 21.89 | 21.92 | 6.09K |
| 2024-04-17 | 21.95 | 21.92 | ↓$0.03 (-0.13%) | 21.92 | 21.95 | 10.62K |
| 2024-04-16 | 21.96 | 21.91 | ↓$0.05 (-0.21%) | 21.88 | 21.96 | 6.73K |
| 2024-04-15 | 22.03 | 22.01 | ↓$0.02 (-0.09%) | 21.96 | 22.03 | 57.05K |
| 2024-04-12 | 22.09 | 22.06 | ↓$0.03 (-0.13%) | 22.04 | 22.09 | 3.88K |
| 2024-04-11 | 22.08 | 22.09 | ↑$0.01 (0.05%) | 22.07 | 22.09 | 795 |
| 2024-04-10 | 22.14 | 22.11 | ↓$0.03 (-0.14%) | 22.09 | 22.16 | 482.16K |
| 2024-04-09 | 22.23 | 22.24 | ↑$0.01 (0.04%) | 22.18 | 22.24 | 5.15K |
| 2024-04-08 | 22.19 | 22.18 | ↓$0.02 (-0.07%) | 22.16 | 22.22 | 33.73K |
| 2024-04-05 | 22.23 | 22.23 | ↓$0.00 (-0.02%) | 22.20 | 22.23 | 1.45K |
| 2024-04-04 | 22.25 | 22.24 | ↓$0.01 (-0.04%) | 22.24 | 22.26 | 3.99K |
| 2024-04-03 | 22.17 | 22.24 | ↑$0.07 (0.31%) | 22.16 | 22.24 | 15.30K |
| 2024-04-02 | 22.23 | 22.22 | ↓$0.01 (-0.04%) | 22.19 | 22.25 | 11.88K |
| 2024-04-01 | 22.26 | 22.30 | ↑$0.04 (0.19%) | 22.26 | 22.30 | 28.15K |
| 2024-03-28 | 22.34 | 22.35 | ↑$0.01 (0.04%) | 22.34 | 22.39 | 4.45K |
| 2024-03-27 | 22.21 | 22.37 | ↑$0.16 (0.70%) | 22.21 | 22.39 | 45.42K |
| 2024-03-26 | 22.17 | 22.19 | ↑$0.02 (0.09%) | 22.16 | 22.23 | 12K |
| 2024-03-25 | 22.20 | 22.23 | ↑$0.03 (0.13%) | 22.20 | 22.25 | 8.17K |
| 2024-03-22 | 22.25 | 22.24 | ↓$0.02 (-0.07%) | 22.24 | 22.26 | 1.96K |
| 2024-03-21 | 22.18 | 22.22 | ↑$0.04 (0.16%) | 22.18 | 22.25 | 24.89K |
| 2024-03-20 | 22.17 | 22.18 | ↑$0.01 (0.05%) | 22.16 | 22.18 | 481 |
| 2024-03-19 | 22.07 | 22.13 | ↑$0.06 (0.29%) | 22.07 | 22.14 | 4.48K |
| 2024-03-18 | 22.03 | 22.06 | ↑$0.02 (0.11%) | 22.03 | 22.06 | 875 |
| 2024-03-15 | 22.19 | 22.15 | ↓$0.04 (-0.16%) | 22.15 | 22.19 | 2.99K |
| 2024-03-14 | 22.25 | 22.19 | ↓$0.07 (-0.29%) | 22.16 | 22.26 | 2.22K |
| 2024-03-13 | 22.25 | 22.27 | ↑$0.02 (0.09%) | 22.25 | 22.27 | 11.92K |
Create an account or log in to view more rows.
$IHYF not worrying
$IHYF love this stock!!!!
$IHYF Momentum is building...
$IHYF News?
$IHYF love when bulls come out
$IHYF buy more doomers!!!
$IHYF 50% chance this will go up or down. I am a professional guys.
$IHYF unstoppable up wow
$IHYF tomorrow will be an explosion day
I believe it!
$IHYF where’s the WSB guys at? Still sleeping?