Invesco High Yield Bond Factor ETF (IHYF) NASDAQ

22.62

-0.1197(-0.53%)

Updated at October 20 12:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202522.7122.7422.7422.7822.718,219
October 16, 202522.7822.7422.7422.7822.729,610
October 15, 202522.7922.7822.7822.7922.775,511
October 14, 202522.6422.7422.7422.7422.648,800
October 13, 202522.6622.722.722.722.663,526
October 10, 202522.722.5722.5722.7122.576,700
October 09, 202522.7222.7122.7122.7322.6911,100
October 08, 202522.822.8122.8122.8122.798,600
October 07, 202522.8322.8222.8222.8322.8255,732
October 06, 202522.8222.8322.8322.8422.8110,800
October 03, 202522.8322.8822.8822.9322.8334,132
October 02, 202522.8522.9122.9122.9622.8358,900
October 01, 202522.822.922.922.9622.8129,800
September 30, 202522.7922.8122.8122.8122.745,700
September 29, 202522.8222.8222.8222.9222.8110,000
September 26, 202522.7622.7722.7722.7722.76800
September 25, 202522.7522.7522.7522.7622.751,536
September 24, 202522.8222.8122.8122.8222.81200
September 23, 202522.8622.8422.8422.8622.84500
September 22, 202522.7822.922.922.9122.78439,900
September 19, 202522.9422.9922.9923.0122.935,400
September 18, 202522.9222.9522.9523.0122.922,500
September 17, 202522.9222.922.922.9322.891,500
September 16, 202522.9222.9222.9222.9322.92505
September 15, 202522.9222.9322.9322.9322.912,813
September 12, 202522.8622.8822.8822.8822.864,300
September 11, 202522.8422.8822.8822.8922.842,200
September 10, 202522.8422.8722.8722.922.837,345
September 09, 202522.822.822.822.822.791,200
September 08, 202522.8322.8322.8322.8322.83235
September 05, 202522.8422.8222.8222.8422.762,188
September 04, 202522.7522.7922.7922.7922.751,514
September 03, 202522.7122.7322.7322.7322.716,609
September 02, 202522.6222.6622.6622.7522.622,104
August 29, 202522.7122.7122.7122.7122.71365
August 28, 202522.7322.7622.7622.7622.711,308
August 27, 202522.6922.7322.7322.7622.692,400
August 26, 202522.6722.722.722.722.67529
August 25, 202522.6522.6722.6722.6722.652,803
August 22, 202522.5222.6822.6822.6922.523,031
August 21, 202522.5122.5322.5322.5322.51923
August 20, 202522.5322.5922.5922.5922.53299,406
August 19, 202522.5522.5622.5622.5622.55500
August 18, 202522.5722.5622.5622.6122.56100,907
August 15, 202522.6622.7122.7122.7322.664,700
August 14, 202522.6722.6822.6822.6822.67558
August 13, 202522.7322.7322.7322.7322.73100
August 12, 202522.6522.6722.6722.6722.65440
August 11, 202522.6322.6322.6322.7122.632,845
August 08, 202522.6122.6222.6222.6522.597,800
August 07, 202522.622.622.622.622.6300
August 06, 202522.622.6222.6222.6222.61,228
August 05, 202522.5722.5922.5922.5922.571,600
August 04, 202522.5922.5922.5922.622.592,000
August 01, 202522.522.5222.5222.5222.492,100
July 31, 202522.5222.5222.5222.5222.52300
July 30, 202522.5622.5722.5722.5722.55141,628
July 29, 202522.5722.5822.5822.5822.57330,018
July 28, 202522.5622.5622.5622.5622.56600
July 25, 202522.5822.5822.5822.5822.58526
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved