Invesco High Yield Bond Factor ETF (IHYF) Historical Stock Data

21.13 ↓0.68 (-3.10%)

As of January 3, 2023, 2:55pm EST.

Historical Data

In the past 30 trading days, IHYF is down -0.03% a day on average. There have been 20 days where Invesco High Yield Bond Factor ETF closed green and 10 days where IHYF closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-31	21.80	21.80	↑$0.00 (0.00%)	21.80	21.80	59
2023-01-30	21.82	21.77	↓$0.05 (-0.25%)	21.77	21.82	125
2023-01-27	21.85	21.84	↓$0.01 (-0.04%)	21.84	21.85	235
2023-01-26	21.88	21.88	↑$0.00 (0.00%)	21.88	21.88	22
2023-01-25	21.81	21.81	↑$0.00 (0.00%)	21.81	21.81	12
2023-01-24	21.79	21.78	↓$0.02 (-0.07%)	21.78	21.81	668
2023-01-23	21.75	21.77	↑$0.02 (0.09%)	21.75	21.77	4.10K
2023-01-20	21.90	21.90	↑$0.00 (0.00%)	21.90	21.90	53
2023-01-19	21.87	21.90	↑$0.02 (0.11%)	21.87	21.95	63.38K
2023-01-18	21.95	21.95	↑$0.00 (0.00%)	21.95	21.95	162
2023-01-17	21.91	21.91	↑$0.00 (0.00%)	21.91	21.91	14
2023-01-13	21.92	21.97	↑$0.05 (0.23%)	21.91	21.97	878
2023-01-12	21.89	21.89	↑$0.00 (0.00%)	21.89	21.89	104
2023-01-11	21.82	21.80	↓$0.02 (-0.11%)	21.74	21.82	295
2023-01-10	21.69	21.70	↑$0.00 (0.02%)	21.69	21.70	305
2023-01-09	21.68	21.68	↑$0.00 (0.00%)	21.68	21.68	4
2023-01-06	21.58	21.58	↑$0.00 (0.00%)	21.58	21.58	2
2023-01-05	21.26	21.33	↑$0.07 (0.33%)	21.26	21.33	349
2023-01-04	21.25	21.24	↓$0.02 (-0.07%)	21.24	21.28	715
2023-01-03	21.19	21.19	↑$0.00 (0.00%)	21.19	21.19	68
2022-12-30	21.03	21.04	↑$0.00 (0.02%)	21.03	21.04	2.96K
2022-12-29	21.08	21.07	↓$0.01 (-0.05%)	21.02	21.08	1.61K
2022-12-28	21.21	21.01	↓$0.20 (-0.94%)	21.01	21.22	121.26K
2022-12-27	21.25	21.24	↓$0.02 (-0.07%)	21.24	21.25	110
2022-12-23	21.32	21.32	↑$0.00 (0.00%)	21.32	21.32	11
2022-12-22	21.30	21.32	↑$0.02 (0.08%)	21.29	21.32	1K
2022-12-21	21.32	21.33	↑$0.01 (0.05%)	21.32	21.36	1.91K
2022-12-20	21.21	21.26	↑$0.05 (0.24%)	21.21	21.27	4.79K
2022-12-19	21.34	21.31	↓$0.04 (-0.16%)	21.31	21.34	4.91K
2022-12-15	21.70	21.65	↓$0.05 (-0.23%)	21.63	21.71	38.38K