Skip to main content
Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.67
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

IHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6722.6822.6722.6822.680.11%5,533
Dec 4, 202522.6722.6722.6322.6622.66-0.09%8,472
Dec 3, 202522.6522.6822.6422.6822.680.22%44,445
Dec 2, 202522.6222.6322.5722.6322.630.27%11,904
Dec 1, 202522.4622.6022.4522.5722.57-0.32%40,804
Nov 28, 202522.6622.6722.6422.6422.640.03%7,812
Nov 26, 202522.5922.6422.5922.6322.630.20%5,897
Nov 25, 202522.5322.5922.5222.5922.590.33%75,370
Nov 24, 202522.5022.5222.4922.5122.51-0.28%21,907
Nov 21, 202522.5222.5822.5222.5822.450.33%7,658
Nov 20, 202522.6022.6022.5022.5022.37-0.06%14,385
Nov 19, 202522.5122.5422.5122.5222.390.04%8,189
Nov 18, 202522.4822.5122.4822.5122.380.04%6,708
Nov 17, 202522.5422.5422.4922.5022.37-0.18%5,910
Nov 14, 202522.5222.5722.5222.5422.41-11,645
Nov 13, 202522.5922.5922.5322.5422.41-0.40%58,457
Nov 12, 202522.6822.6822.6222.6322.50-0.18%5,780
Nov 11, 202522.6422.6722.6422.6722.540.22%3,386
Nov 10, 202522.6122.6222.5922.6222.490.36%7,313
Nov 7, 202522.5222.5422.4922.5422.410.09%9,260
Nov 6, 202522.5322.5322.5122.5222.39-0.04%6,992
Nov 5, 202522.5522.5622.5222.5322.400.18%14,060
Nov 4, 202522.5422.5422.3622.4922.36-0.09%49,311
Nov 3, 202522.5822.5922.3622.5122.38-0.68%233,780
Oct 31, 202522.6522.7022.6522.6622.530.10%20,663
Oct 30, 202522.6322.7122.6322.6422.51-0.22%14,343
Oct 29, 202522.7322.7922.6822.6922.56-0.22%8,823
Oct 28, 202522.7322.7422.7322.7422.61-0.06%5,471
Oct 27, 202522.7322.8322.7122.7522.620.15%20,831
Oct 24, 202522.6722.7322.6222.7222.590.31%30,060
Oct 23, 202522.6222.6522.6122.6522.520.09%1,093,440
Oct 22, 202522.6422.6422.6122.6322.50-0.07%14,937
Oct 21, 202522.6622.6622.6322.6422.51-0.09%8,989
Oct 20, 202522.6422.7122.6422.6622.53-0.35%13,347
Oct 17, 202522.7122.7822.7122.7422.470.02%8,127
Oct 16, 202522.7822.7822.7222.7422.46-0.20%9,610
Oct 15, 202522.7922.7922.7722.7822.500.20%5,511
Oct 14, 202522.6422.7422.6422.7422.460.18%8,757
Oct 13, 202522.6622.7022.6622.7022.420.56%3,526
Oct 10, 202522.7022.7122.5722.5722.30-0.60%6,658
Oct 9, 202522.7222.7322.6922.7122.43-0.44%11,098
Oct 8, 202522.8022.8122.7922.8122.53-0.07%8,587
Oct 7, 202522.8322.8322.8222.8222.54-0.02%55,246
Oct 6, 202522.8222.8422.8122.8322.55-0.22%10,795
Oct 3, 202522.8322.9322.8322.8822.60-0.13%34,132
Oct 2, 202522.8522.9622.8322.9122.630.02%58,881
Oct 1, 202522.8022.9622.8022.9022.620.42%129,758
Sep 30, 202522.7922.8122.7422.8122.53-0.07%5,676
Sep 29, 202522.8222.9222.8122.8222.550.21%9,955
Sep 26, 202522.7622.7722.7622.7722.500.11%776
Sep 25, 202522.7522.7622.7522.7522.47-0.25%1,536
Sep 24, 202522.8222.8222.8122.8122.53-0.13%177
Sep 23, 202522.8622.8622.8422.8422.56-0.26%480
Sep 22, 202522.7822.9122.7822.9022.62-0.39%439,859
Sep 19, 202522.9423.0122.9422.9922.580.15%5,398
Sep 18, 202522.9223.0122.9222.9522.550.22%2,482
Sep 17, 202522.9222.9322.8922.9022.50-0.09%1,450
Sep 16, 202522.9222.9322.9222.9222.52-0.04%505
Sep 15, 202522.9222.9322.9122.9322.530.24%2,813
Sep 12, 202522.8722.8822.8622.8822.47-0.02%4,293
Sep 11, 202522.8422.8922.8422.8822.480.07%2,198
Sep 10, 202522.8422.9022.8322.8722.460.31%7,345
Sep 9, 202522.8022.8022.7922.8022.39-0.13%1,194
Sep 8, 202522.8322.8322.8322.8322.420.02%235
Sep 5, 202522.8422.8422.7622.8222.420.15%2,192
Sep 4, 202522.7522.7922.7522.7922.380.24%1,514
Sep 3, 202522.7122.7322.7122.7322.330.31%6,609
Sep 2, 202522.6222.7522.6222.6622.26-0.20%2,104
Aug 29, 202522.7122.7122.7122.7122.31-0.22%365
Aug 28, 202522.7322.7622.7122.7622.360.11%1,308
Aug 27, 202522.6922.7622.6922.7322.330.15%2,393
Aug 26, 202522.6722.7022.6722.7022.300.13%529
Aug 25, 202522.6522.6722.6522.6722.27-0.04%2,803
Aug 22, 202522.5222.6922.5222.6822.280.67%3,031
Aug 21, 202522.5122.5322.5122.5322.13-0.27%923
Aug 20, 202522.5322.5922.5322.5922.190.13%299,406
Aug 19, 202522.5522.5622.5522.5622.16-0.02%453
Aug 18, 202522.5722.6122.5622.5622.16-0.66%100,907
Aug 15, 202522.6622.7322.6622.7122.190.14%4,689
Aug 14, 202522.6722.6822.6722.6822.16-0.22%790
Aug 13, 202522.7322.7322.7322.7322.210.26%24
Aug 12, 202522.6522.6722.6522.6722.150.19%440
Aug 11, 202522.6322.7122.6322.6322.110.03%2,845
Aug 8, 202522.6122.6522.5922.6222.110.09%7,760
Aug 7, 202522.6022.6022.6022.6022.09-0.09%252
Aug 6, 202522.6022.6222.6022.6222.110.13%1,228
Aug 5, 202522.5722.5922.5722.5922.080.01%1,589
Aug 4, 202522.5922.6022.5922.5922.070.30%1,977
Aug 1, 202522.5022.5222.4922.5222.010.02%2,084
Jul 31, 202522.5222.5222.5222.5222.00-0.22%284
Jul 30, 202522.5622.5722.5522.5722.05-0.07%73,632
Jul 29, 202522.5722.5822.5722.5822.070.07%330,044
Jul 28, 202522.5622.5722.5622.5722.05-0.04%550
Jul 25, 202522.5822.5822.5822.5822.060.11%526
Jul 24, 202522.5522.5522.5522.5522.04-0.04%455
Jul 23, 202522.5522.6422.5322.5622.050.09%2,803
Jul 22, 202522.5222.5822.5222.5422.030.07%264,896
Jul 21, 202522.5222.5322.5222.5322.01-0.18%3,489
Jul 18, 202522.5822.5822.5322.5721.930.13%5,695
Jul 17, 202522.5422.5522.5322.5421.90-2,242