Invesco High Yield Bond Factor ETF

IHYF
🏛️ usa →
22.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.40 22.41 22.38 22.38 0.0M
2023-12-28 22.39 22.41 22.39 22.40 0.0M
2023-12-27 22.35 22.42 22.35 22.42 0.0M
2023-12-26 22.32 22.36 22.30 22.33 0.0M
2023-12-22 22.34 22.34 22.32 22.32 0.0M
2023-12-21 22.31 22.33 22.28 22.32 0.0M
2023-12-20 22.23 22.27 22.22 22.26 0.0M
2023-12-19 22.15 22.21 22.12 22.21 0.0M
2023-12-18 22.15 22.17 22.10 22.14 0.0M
2023-12-15 22.30 22.31 22.29 22.30 0.0M
2023-12-14 22.29 22.35 22.28 22.33 0.0M
2023-12-13 21.94 22.10 21.91 22.08 0.0M
2023-12-12 21.85 21.90 21.85 21.90 0.0M
2023-12-11 21.84 21.84 21.81 21.84 0.0M
2023-12-08 21.90 21.90 21.83 21.86 0.0M
2023-12-07 21.93 21.95 21.91 21.95 0.0M
2023-12-06 21.92 21.94 21.87 21.89 0.0M
2023-12-05 21.89 21.92 21.89 21.90 0.0M
2023-12-04 21.86 21.89 21.83 21.88 0.0M
2023-12-01 21.76 21.86 21.76 21.84 0.0M
2023-11-30 21.75 21.77 21.75 21.75 0.0M
2023-11-29 21.73 21.79 21.73 21.78 0.0M
2023-11-28 21.54 21.65 21.54 21.65 0.1M
2023-11-27 21.51 21.57 21.51 21.57 0.0M
2023-11-24 21.55 21.55 21.55 21.55 0.0M
2023-11-22 21.53 21.60 21.53 21.57 0.0M
2023-11-21 21.48 21.54 21.48 21.54 0.0M
2023-11-20 21.39 21.52 21.39 21.48 0.0M
2023-11-17 21.55 21.58 21.54 21.57 0.0M
2023-11-16 21.54 21.57 21.51 21.52 0.0M
2023-11-15 21.57 21.60 21.53 21.55 0.0M
2023-11-14 21.54 21.57 21.54 21.54 0.0M
2023-11-13 21.36 21.38 21.34 21.38 0.0M
2023-11-10 21.27 21.35 21.27 21.35 0.0M
2023-11-09 21.36 21.36 21.29 21.32 0.0M
2023-11-08 21.36 21.41 21.36 21.38 0.0M
2023-11-07 21.35 21.37 21.33 21.37 0.0M
2023-11-06 21.44 21.44 21.38 21.42 0.0M
2023-11-03 21.37 21.43 21.33 21.40 0.0M
2023-11-02 21.14 21.20 21.14 21.20 0.0M
2023-11-01 20.93 21.00 20.93 20.97 0.0M
2023-10-31 20.84 20.90 20.84 20.90 0.0M
2023-10-30 20.85 20.87 20.84 20.85 0.0M
2023-10-27 20.86 20.88 20.84 20.88 0.0M
2023-10-26 20.83 20.87 20.82 20.82 0.0M
2023-10-25 20.88 20.88 20.83 20.85 0.0M
2023-10-24 20.88 20.91 20.86 20.91 0.0M
2023-10-23 20.78 20.88 20.78 20.82 0.0M
2023-10-20 20.84 20.89 20.84 20.86 0.0M
2023-10-19 20.92 20.94 20.89 20.89 0.0M
2023-10-18 21.02 21.03 20.93 20.95 0.0M
2023-10-17 21.04 21.04 21.03 21.03 0.0M
2023-10-16 21.09 21.22 21.09 21.15 0.0M
2023-10-13 21.18 21.18 21.12 21.12 0.0M
2023-10-12 21.18 21.20 21.14 21.14 0.0M
2023-10-11 21.23 21.23 21.17 21.19 0.0M
2023-10-10 21.19 21.23 21.19 21.20 0.0M
2023-10-09 21.07 21.13 21.07 21.13 0.0M
2023-10-06 20.99 21.06 20.99 21.05 0.0M
2023-10-05 21.00 21.04 21.00 21.03 0.0M
2023-10-04 21.01 21.04 20.98 21.01 0.0M
2023-10-03 21.09 21.09 21.00 21.00 0.0M
2023-10-02 21.23 21.50 21.20 21.20 0.1M
2023-09-29 21.34 21.36 21.30 21.31 0.0M
2023-09-28 21.20 21.27 21.20 21.26 0.0M
2023-09-27 21.29 21.29 21.22 21.23 0.0M
2023-09-26 21.26 21.27 21.25 21.26 0.0M
2023-09-25 21.33 21.37 21.33 21.34 0.0M
2023-09-22 21.38 21.38 21.37 21.37 0.0M
2023-09-21 21.41 21.42 21.36 21.37 0.1M
2023-09-20 21.48 21.50 21.46 21.47 0.0M
2023-09-19 21.48 21.48 21.46 21.48 0.0M
2023-09-18 21.50 21.52 21.50 21.51 0.0M
2023-09-15 21.64 21.67 21.64 21.65 0.0M
2023-09-14 21.70 21.70 21.70 21.70 0.0M
2023-09-13 21.66 21.67 21.64 21.64 0.0M
2023-09-12 21.64 21.64 21.61 21.63 0.0M
2023-09-11 21.63 21.72 21.63 21.64 0.0M
2023-09-08 21.63 21.67 21.63 21.63 0.0M
2023-09-07 21.59 21.61 21.59 21.61 0.0M
2023-09-06 21.58 21.58 21.55 21.57 0.0M
2023-09-05 21.66 21.68 21.60 21.61 0.0M
2023-09-01 21.70 21.75 21.67 21.70 0.0M
2023-08-31 21.67 21.68 21.67 21.68 0.0M
2023-08-30 21.66 21.66 21.66 21.66 0.0M
2023-08-29 21.59 21.61 21.59 21.61 0.0M
2023-08-28 21.52 21.55 21.51 21.55 0.0M
2023-08-25 21.44 21.48 21.44 21.47 0.0M
2023-08-24 21.50 21.50 21.43 21.43 0.0M
2023-08-23 21.44 21.52 21.44 21.52 0.0M
2023-08-22 21.41 21.42 21.38 21.38 0.0M
2023-08-21 21.44 21.44 21.38 21.40 0.0M
2023-08-18 21.54 21.56 21.53 21.54 0.0M
2023-08-17 21.61 21.62 21.53 21.53 0.0M
2023-08-16 21.67 21.68 21.64 21.64 0.0M
2023-08-15 21.68 21.68 21.66 21.66 0.0M
2023-08-14 21.69 21.72 21.67 21.69 0.0M
2023-08-11 21.76 21.76 21.73 21.73 0.0M
2023-08-10 21.82 21.82 21.76 21.76 0.0M
2023-08-09 21.73 21.73 21.72 21.72 0.0M
2023-08-08 21.69 21.71 21.69 21.71 0.0M
2023-08-07 21.70 21.70 21.69 21.69 0.0M
2023-08-04 21.59 21.65 21.57 21.65 0.0M
2023-08-03 21.58 21.58 21.57 21.57 0.0M
2023-08-02 21.64 21.64 21.60 21.61 0.0M
2023-08-01 21.74 21.74 21.70 21.70 0.0M
2023-07-31 21.74 21.78 21.73 21.78 0.0M
2023-07-28 21.68 21.71 21.68 21.70 0.0M
2023-07-27 21.74 21.74 21.64 21.64 0.0M
2023-07-26 21.66 21.66 21.65 21.66 0.0M
2023-07-25 21.63 21.67 21.62 21.64 0.0M
2023-07-24 21.68 21.69 21.66 21.66 0.0M
2023-07-21 21.76 21.77 21.76 21.77 0.0M
2023-07-20 21.76 21.77 21.74 21.76 0.0M
2023-07-19 21.85 21.85 21.82 21.82 0.0M
2023-07-18 21.76 21.80 21.76 21.80 0.0M
2023-07-17 21.74 21.75 21.72 21.72 0.0M
2023-07-14 21.83 21.83 21.76 21.76 0.0M
2023-07-13 21.81 21.83 21.79 21.83 0.0M
2023-07-12 21.69 21.71 21.67 21.71 0.0M
2023-07-11 21.51 21.55 21.50 21.55 0.0M
2023-07-10 21.42 21.47 21.42 21.47 0.0M
2023-07-07 21.40 21.46 21.40 21.41 0.0M
2023-07-06 21.39 21.40 21.36 21.39 0.0M
2023-07-05 21.54 21.54 21.52 21.52 0.0M
2023-07-03 21.59 21.59 21.56 21.56 0.0M
2023-06-30 21.55 21.59 21.55 21.58 0.0M
2023-06-29 21.52 21.52 21.48 21.51 0.0M
2023-06-28 21.46 21.49 21.46 21.49 0.0M
2023-06-27 21.39 21.43 21.37 21.41 0.0M
2023-06-26 21.31 21.35 21.31 21.34 0.0M
2023-06-23 21.37 21.37 21.31 21.31 0.0M
2023-06-22 21.39 21.40 21.39 21.40 0.0M
2023-06-21 21.46 21.46 21.40 21.41 0.0M
2023-06-20 21.47 21.50 21.45 21.47 0.0M
2023-06-16 21.58 21.60 21.58 21.59 0.0M
2023-06-15 21.53 21.63 21.53 21.58 0.0M
2023-06-14 21.44 21.51 21.44 21.45 0.0M
2023-06-13 21.39 21.51 21.39 21.47 0.0M
2023-06-12 21.48 21.49 21.47 21.49 0.0M
2023-06-09 21.47 21.47 21.47 21.47 0.0M
2023-06-08 21.43 21.46 21.39 21.45 0.0M
2023-06-07 21.46 21.46 21.40 21.40 0.0M
2023-06-06 21.37 21.43 21.37 21.42 0.0M
2023-06-05 21.43 21.43 21.38 21.38 0.0M
2023-06-02 21.39 21.44 21.37 21.44 0.0M
2023-06-01 21.24 21.30 21.24 21.29 0.0M
2023-05-31 21.22 21.23 21.20 21.20 0.0M
2023-05-30 21.21 21.21 21.16 21.19 0.0M
2023-05-26 21.10 21.14 21.08 21.13 0.0M
2023-05-25 21.12 21.12 21.07 21.07 0.0M
2023-05-24 21.14 21.14 21.06 21.06 0.0M
2023-05-23 21.19 21.19 21.15 21.15 0.0M
2023-05-22 21.16 21.20 21.16 21.18 0.0M
2023-05-19 21.26 21.27 21.23 21.27 0.0M
2023-05-18 21.25 21.28 21.24 21.28 0.0M
2023-05-17 21.24 21.28 21.24 21.28 0.0M
2023-05-16 21.30 21.31 21.26 21.26 0.0M
2023-05-15 21.37 21.39 21.33 21.33 0.0M
2023-05-12 21.44 21.44 21.37 21.39 0.0M
2023-05-11 21.44 21.44 21.39 21.42 0.0M
2023-05-10 21.47 21.47 21.41 21.45 0.0M
2023-05-09 21.44 21.44 21.37 21.37 0.0M
2023-05-08 21.44 21.44 21.41 21.41 0.0M
2023-05-05 21.42 21.46 21.40 21.45 0.0M
2023-05-04 21.39 21.39 21.36 21.36 0.0M
2023-05-03 21.47 21.47 21.47 21.47 0.0M
2023-05-02 21.46 21.48 21.43 21.44 0.0M
2023-05-01 21.57 21.57 21.51 21.51 0.0M
2023-04-28 21.51 21.58 21.51 21.57 0.0M
2023-04-27 21.50 21.53 21.49 21.53 0.0M
2023-04-26 21.50 21.50 21.47 21.47 0.0M
2023-04-25 21.51 21.53 21.50 21.50 0.0M
2023-04-24 21.49 21.52 21.49 21.52 0.0M
2023-04-21 21.56 21.61 21.56 21.60 0.0M
2023-04-20 21.54 21.55 21.53 21.54 0.0M
2023-04-19 21.55 21.59 21.55 21.57 0.0M
2023-04-18 21.62 21.64 21.59 21.62 0.0M
2023-04-17 21.62 21.63 21.58 21.63 0.0M
2023-04-14 21.64 21.67 21.62 21.63 0.0M
2023-04-13 21.65 21.72 21.65 21.70 0.0M
2023-04-12 21.59 21.60 21.59 21.60 0.0M
2023-04-11 21.54 21.58 21.54 21.56 0.0M
2023-04-10 21.51 21.54 21.48 21.52 0.0M
2023-04-06 21.47 21.55 21.47 21.55 0.0M
2023-04-05 21.55 21.55 21.49 21.51 0.0M
2023-04-04 21.57 21.65 21.56 21.56 0.0M
2023-04-03 21.56 21.61 21.55 21.60 0.1M
2023-03-31 21.42 21.54 21.40 21.54 0.0M
2023-03-30 21.27 21.32 21.27 21.32 0.0M
2023-03-29 21.17 21.21 21.17 21.20 0.0M
2023-03-28 21.09 21.13 21.09 21.09 0.0M
2023-03-27 21.17 21.17 21.16 21.17 0.0M
2023-03-24 21.11 21.14 21.11 21.13 0.0M
2023-03-23 21.24 21.28 21.21 21.23 0.1M
2023-03-22 21.18 21.24 21.16 21.16 0.0M
2023-03-21 21.15 21.17 21.15 21.17 0.0M
2023-03-20 21.10 21.13 21.09 21.10 0.0M
2023-03-17 21.26 21.26 21.26 21.26 0.0M
2023-03-16 21.26 21.33 21.26 21.33 0.0M
2023-03-15 21.26 21.29 21.22 21.22 0.0M
2023-03-14 21.40 21.40 21.37 21.38 0.0M
2023-03-13 21.30 21.32 21.28 21.28 0.0M
2023-03-10 21.39 21.50 21.33 21.33 0.0M
2023-03-09 21.46 21.46 21.40 21.40 0.0M
2023-03-08 21.54 21.54 21.45 21.45 0.0M
2023-03-07 21.60 21.60 21.51 21.51 0.0M
2023-03-06 21.63 21.63 21.63 21.63 0.0M
2023-03-03 21.57 21.58 21.57 21.58 0.0M
2023-03-02 21.40 21.45 21.40 21.45 0.0M
2023-03-01 21.46 21.46 21.46 21.46 0.0M
2023-02-28 21.49 21.49 21.49 21.49 0.0M
2023-02-27 21.51 21.53 21.51 21.53 0.0M
2023-02-24 21.43 21.43 21.43 21.43 0.0M
2023-02-23 21.50 21.50 21.50 21.50 0.0M
2023-02-22 21.32 21.34 21.32 21.34 0.0M
2023-02-21 21.37 21.39 21.29 21.29 0.0M
2023-02-17 21.55 21.62 21.55 21.62 0.0M
2023-02-16 21.55 21.55 21.55 21.55 0.0M
2023-02-15 21.60 21.68 21.60 21.66 0.0M
2023-02-14 21.69 21.69 21.69 21.69 0.0M
2023-02-13 21.64 21.68 21.64 21.68 0.0M
2023-02-10 21.72 21.74 21.69 21.69 0.0M
2023-02-09 21.93 21.93 21.83 21.83 0.0M
2023-02-08 21.91 21.91 21.85 21.85 0.0M
2023-02-07 21.90 21.97 21.88 21.97 0.0M
2023-02-06 21.95 21.95 21.90 21.90 0.0M
2023-02-03 22.15 22.15 22.08 22.10 0.0M
2023-02-02 22.16 22.25 22.16 22.25 0.0M
2023-02-01 21.92 22.02 21.92 22.02 0.0M
2023-01-31 21.80 21.80 21.80 21.80 0.0M
2023-01-30 21.82 21.82 21.77 21.77 0.0M
2023-01-27 21.85 21.85 21.84 21.84 0.0M
2023-01-26 21.88 21.88 21.88 21.88 0.0M
2023-01-25 21.81 21.81 21.81 21.81 0.0M
2023-01-24 21.79 21.81 21.78 21.78 0.0M
2023-01-23 21.75 21.77 21.75 21.77 0.0M
2023-01-20 21.90 21.90 21.90 21.90 0.0M
2023-01-19 21.87 21.95 21.87 21.90 0.1M
2023-01-18 21.95 21.95 21.95 21.95 0.0M
2023-01-17 21.91 21.91 21.91 21.91 0.0M
2023-01-13 21.92 21.97 21.91 21.97 0.0M
2023-01-12 21.89 21.89 21.89 21.89 0.0M
2023-01-11 21.82 21.82 21.80 21.80 0.0M
2023-01-10 21.69 21.70 21.69 21.70 0.0M
2023-01-09 21.68 21.68 21.68 21.68 0.0M
2023-01-06 21.58 21.58 21.58 21.58 0.0M
2023-01-05 21.26 21.33 21.26 21.33 0.0M
2023-01-04 21.25 21.25 21.24 21.24 0.0M
2023-01-03 21.19 21.19 21.19 21.19 0.0M