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
2024-12-31 22.49 22.51 22.49 22.51 0.0M
2024-12-30 22.45 22.51 22.45 22.49 0.0M
2024-12-27 22.51 22.51 22.51 22.51 0.0M
2024-12-26 22.48 22.49 22.48 22.49 0.0M
2024-12-24 22.43 22.47 22.43 22.47 0.0M
2024-12-23 22.47 22.47 22.43 22.43 0.0M
2024-12-20 22.57 22.58 22.51 22.55 0.0M
2024-12-19 22.55 22.59 22.47 22.50 0.0M
2024-12-18 22.74 22.77 22.52 22.52 0.0M
2024-12-17 22.74 22.74 22.70 22.70 0.0M
2024-12-16 22.77 22.85 22.76 22.77 0.0M
2024-12-13 22.76 22.77 22.76 22.77 0.0M
2024-12-12 22.81 22.81 22.78 22.78 0.0M
2024-12-11 22.81 22.87 22.81 22.82 0.0M
2024-12-10 22.81 22.81 22.79 22.79 0.0M
2024-12-09 22.80 22.83 22.80 22.81 0.0M
2024-12-06 22.80 22.84 22.80 22.84 0.0M
2024-12-05 22.76 22.90 22.76 22.79 0.0M
2024-12-04 22.79 22.79 22.79 22.79 0.0M
2024-12-03 22.75 22.77 22.75 22.77 0.0M
2024-12-02 22.70 22.88 22.70 22.73 0.2M
2024-11-29 22.75 22.75 22.75 22.75 0.0M
2024-11-27 22.67 22.71 22.66 22.68 0.0M
2024-11-26 22.70 22.80 22.65 22.67 0.0M
2024-11-25 22.66 22.70 22.66 22.67 0.0M
2024-11-22 22.64 22.64 22.59 22.64 0.0M
2024-11-21 22.59 22.63 22.58 22.61 0.0M
2024-11-20 22.61 22.64 22.58 22.64 0.0M
2024-11-19 22.44 22.56 22.42 22.49 0.0M
2024-11-18 22.38 22.46 22.38 22.43 0.1M
2024-11-15 22.56 22.56 22.54 22.54 0.0M
2024-11-14 22.58 22.65 22.58 22.58 0.0M
2024-11-13 22.60 22.62 22.58 22.59 0.0M
2024-11-12 22.58 22.59 22.57 22.59 0.0M
2024-11-11 22.66 22.77 22.55 22.62 0.0M
2024-11-08 22.71 22.76 22.71 22.76 0.0M
2024-11-07 22.62 22.63 22.46 22.63 0.0M
2024-11-06 22.60 22.62 22.56 22.60 0.0M
2024-11-05 22.57 22.59 22.55 22.59 0.0M
2024-11-04 22.57 22.57 22.56 22.56 0.0M
2024-11-01 22.54 22.54 22.52 22.53 0.0M
2024-10-31 22.52 22.52 22.52 22.52 0.0M
2024-10-30 22.53 22.57 22.51 22.55 0.0M
2024-10-29 22.56 22.58 22.53 22.56 0.0M
2024-10-28 22.56 22.58 22.56 22.56 0.0M
2024-10-25 22.57 22.57 22.51 22.55 0.0M
2024-10-24 22.55 22.56 22.51 22.51 0.0M
2024-10-23 22.55 22.56 22.55 22.56 0.0M
2024-10-22 22.51 22.58 22.51 22.56 0.0M
2024-10-21 22.53 22.53 22.52 22.52 0.0M
2024-10-18 22.66 22.67 22.65 22.67 0.0M
2024-10-17 22.70 22.80 22.67 22.69 0.0M
2024-10-16 22.70 22.81 22.66 22.70 0.0M
2024-10-15 22.67 22.71 22.64 22.69 0.0M
2024-10-14 22.59 22.71 22.59 22.69 0.0M
2024-10-11 22.63 22.68 22.51 22.66 0.0M
2024-10-10 22.63 22.65 22.60 22.65 0.0M
2024-10-09 22.64 22.72 22.63 22.64 0.0M
2024-10-08 22.60 22.74 22.60 22.63 0.0M
2024-10-07 22.66 22.66 22.63 22.63 0.0M
2024-10-04 22.69 22.69 22.66 22.68 0.0M
2024-10-03 22.69 22.69 22.69 22.69 0.0M
2024-10-02 22.73 22.75 22.72 22.72 0.0M
2024-10-01 22.72 22.74 22.69 22.74 0.0M
2024-09-30 22.69 22.70 22.68 22.70 0.0M
2024-09-27 22.70 22.77 22.70 22.75 0.0M
2024-09-26 22.70 22.73 22.67 22.71 0.0M
2024-09-25 22.65 22.65 22.65 22.65 0.0M
2024-09-24 22.68 22.68 22.64 22.66 0.0M
2024-09-23 22.71 22.71 22.64 22.69 0.0M
2024-09-20 22.81 22.84 22.79 22.80 0.0M
2024-09-19 22.85 22.96 22.77 22.80 0.0M
2024-09-18 22.76 22.90 22.74 22.78 0.0M
2024-09-17 22.73 22.76 22.71 22.73 0.0M
2024-09-16 22.71 22.75 22.68 22.73 0.0M
2024-09-13 22.67 22.70 22.67 22.69 0.0M
2024-09-12 22.62 22.67 22.60 22.64 0.0M
2024-09-11 22.58 22.60 22.55 22.60 0.0M
2024-09-10 22.62 22.62 22.59 22.60 0.0M
2024-09-09 22.59 22.60 22.59 22.60 0.0M
2024-09-06 22.59 22.59 22.44 22.54 0.0M
2024-09-05 22.56 22.67 22.41 22.58 0.0M
2024-09-04 22.50 22.55 22.50 22.54 0.0M
2024-09-03 22.55 22.55 22.47 22.47 0.0M
2024-08-30 22.53 22.54 22.53 22.54 0.0M
2024-08-29 22.53 22.62 22.42 22.53 0.0M
2024-08-28 22.51 22.52 22.50 22.52 0.0M
2024-08-27 22.50 22.53 22.49 22.51 0.0M
2024-08-26 22.50 22.62 22.49 22.52 0.0M
2024-08-23 22.46 22.52 22.43 22.51 0.0M
2024-08-22 22.42 22.44 22.38 22.41 0.0M
2024-08-21 22.38 22.44 22.38 22.43 0.0M
2024-08-20 22.39 22.41 22.35 22.38 0.0M
2024-08-19 22.34 22.42 22.34 22.40 0.0M
2024-08-16 22.46 22.50 22.46 22.49 0.0M
2024-08-15 22.40 22.46 22.40 22.46 0.0M
2024-08-14 22.36 22.44 22.35 22.40 0.0M
2024-08-13 22.32 22.36 22.31 22.36 0.0M
2024-08-12 22.31 22.34 22.28 22.29 0.0M
2024-08-09 22.26 22.30 22.25 22.27 0.0M
2024-08-08 22.24 22.25 22.24 22.25 0.0M
2024-08-07 22.25 22.27 22.20 22.20 0.0M
2024-08-06 22.25 22.25 22.15 22.17 0.0M
2024-08-05 22.20 22.20 22.16 22.17 0.1M
2024-08-02 22.39 22.39 22.32 22.37 0.0M
2024-08-01 22.45 22.45 22.26 22.37 0.0M
2024-07-31 22.42 22.43 22.39 22.43 0.0M
2024-07-30 22.38 22.42 22.34 22.36 0.0M
2024-07-29 22.41 22.41 22.39 22.40 0.0M
2024-07-26 22.41 22.42 22.29 22.38 0.0M
2024-07-25 22.32 22.36 22.32 22.34 0.0M
2024-07-24 22.36 22.40 22.36 22.36 0.0M
2024-07-23 22.39 22.42 22.37 22.41 0.0M
2024-07-22 22.36 22.39 22.26 22.39 0.0M
2024-07-19 22.52 22.52 22.40 22.47 0.0M
2024-07-18 22.50 22.53 22.49 22.50 0.0M
2024-07-17 22.52 22.54 22.47 22.50 0.0M
2024-07-16 22.45 22.62 22.42 22.58 0.0M
2024-07-15 22.46 22.49 22.42 22.44 0.0M
2024-07-12 22.42 22.46 22.39 22.39 0.0M
2024-07-11 22.36 22.45 22.30 22.39 0.0M
2024-07-10 22.26 22.40 22.17 22.36 0.0M
2024-07-09 22.27 22.27 22.24 22.27 0.0M
2024-07-08 22.28 22.29 22.26 22.29 0.0M
2024-07-05 22.24 22.28 22.19 22.28 0.0M
2024-07-02 22.12 22.17 22.12 22.15 0.0M
2024-07-01 22.11 22.13 22.09 22.12 0.0M
2024-06-28 22.23 22.23 22.13 22.14 0.0M
2024-06-27 22.14 22.17 22.11 22.17 0.0M
2024-06-26 22.15 22.17 22.11 22.15 0.0M
2024-06-25 22.15 22.17 22.13 22.16 0.0M
2024-06-24 22.12 22.19 22.12 22.16 0.0M
2024-06-21 22.25 22.27 22.25 22.25 0.0M
2024-06-20 22.24 22.26 22.22 22.24 0.0M
2024-06-18 22.24 22.28 22.21 22.26 0.0M
2024-06-17 22.20 22.21 22.16 22.21 0.0M
2024-06-14 22.21 22.21 22.21 22.21 0.0M
2024-06-13 22.33 22.34 22.28 22.31 0.0M
2024-06-12 22.32 22.33 22.31 22.31 0.0M
2024-06-11 22.17 22.23 22.17 22.20 0.0M
2024-06-10 22.19 22.24 22.15 22.18 0.0M
2024-06-07 22.20 22.24 22.18 22.18 0.0M
2024-06-06 22.22 22.26 22.22 22.24 0.0M
2024-06-05 22.24 22.27 22.24 22.26 0.0M
2024-06-04 22.13 22.21 22.13 22.19 0.0M
2024-06-03 22.13 22.17 22.13 22.17 0.0M
2024-05-31 22.05 22.11 22.05 22.11 0.0M
2024-05-30 22.03 22.03 22.00 22.01 0.0M
2024-05-29 22.03 22.03 21.97 22.00 0.0M
2024-05-28 22.10 22.10 22.06 22.08 0.0M
2024-05-24 22.08 22.09 22.06 22.09 0.0M
2024-05-23 22.07 22.10 22.05 22.07 0.0M
2024-05-22 22.16 22.16 22.10 22.11 0.0M
2024-05-21 22.19 22.20 22.14 22.17 0.0M
2024-05-20 22.16 22.19 22.15 22.16 0.0M
2024-05-17 22.30 22.31 22.26 22.28 0.0M
2024-05-16 22.30 22.32 22.29 22.29 0.0M
2024-05-15 22.21 22.32 22.21 22.29 0.0M
2024-05-14 22.19 22.22 22.16 22.19 0.0M
2024-05-13 22.23 22.23 22.19 22.19 0.0M
2024-05-10 22.18 22.20 22.16 22.20 0.0M
2024-05-09 22.22 22.22 22.18 22.21 0.0M
2024-05-08 22.22 22.24 22.22 22.22 0.0M
2024-05-07 22.28 22.30 22.24 22.26 0.0M
2024-05-06 22.28 22.29 22.24 22.27 0.1M
2024-05-03 22.17 22.23 22.17 22.22 0.0M
2024-05-02 21.97 22.01 21.97 22.01 0.0M
2024-05-01 21.86 21.98 21.85 21.94 0.1M
2024-04-30 21.89 21.90 21.84 21.84 0.0M
2024-04-29 21.92 21.92 21.90 21.92 0.0M
2024-04-26 21.92 21.96 21.92 21.95 0.0M
2024-04-25 21.85 21.91 21.82 21.89 0.0M
2024-04-24 21.96 21.96 21.92 21.96 0.0M
2024-04-23 21.99 22.00 21.97 21.98 0.0M
2024-04-22 21.84 21.88 21.83 21.88 0.0M
2024-04-19 21.96 21.96 21.92 21.95 0.0M
2024-04-18 21.91 21.92 21.89 21.92 0.0M
2024-04-17 21.95 21.95 21.91 21.92 0.0M
2024-04-16 21.96 21.96 21.88 21.91 0.0M
2024-04-15 22.03 22.03 21.96 22.01 0.1M
2024-04-12 22.10 22.10 22.04 22.06 0.0M
2024-04-11 22.08 22.09 22.07 22.09 0.0M
2024-04-10 22.14 22.16 22.09 22.11 0.5M
2024-04-09 22.23 22.24 22.18 22.24 0.0M
2024-04-08 22.19 22.22 22.15 22.18 0.0M
2024-04-05 22.23 22.23 22.20 22.23 0.0M
2024-04-04 22.25 22.27 22.24 22.24 0.0M
2024-04-03 22.17 22.24 22.16 22.24 0.0M
2024-04-02 22.23 22.25 22.19 22.22 0.0M
2024-04-01 22.26 22.30 22.26 22.30 0.0M
2024-03-28 22.34 22.39 22.34 22.35 0.0M
2024-03-27 22.21 22.39 22.21 22.37 0.0M
2024-03-26 22.17 22.23 22.16 22.19 0.0M
2024-03-25 22.20 22.25 22.20 22.23 0.0M
2024-03-22 22.25 22.26 22.22 22.24 0.0M
2024-03-21 22.18 22.25 22.18 22.22 0.0M
2024-03-20 22.17 22.18 22.16 22.18 0.0M
2024-03-19 22.07 22.14 22.07 22.13 0.0M
2024-03-18 22.03 22.08 22.03 22.06 0.0M
2024-03-15 22.19 22.19 22.15 22.15 0.0M
2024-03-14 22.25 22.26 22.16 22.19 0.0M
2024-03-13 22.25 22.27 22.25 22.27 0.0M
2024-03-12 22.24 22.26 22.23 22.24 0.0M
2024-03-11 22.25 22.25 22.21 22.23 0.0M
2024-03-08 22.19 22.24 22.19 22.23 0.0M
2024-03-07 22.23 22.23 22.23 22.23 0.0M
2024-03-06 22.16 22.17 22.16 22.17 0.0M
2024-03-05 22.13 22.16 22.12 22.16 0.0M
2024-03-04 22.14 22.15 22.12 22.13 0.0M
2024-03-01 22.11 22.17 22.10 22.15 0.0M
2024-02-29 22.08 22.09 22.06 22.08 0.0M
2024-02-28 22.05 22.09 22.03 22.09 0.0M
2024-02-27 22.03 22.05 22.00 22.04 0.0M
2024-02-26 22.09 22.09 22.05 22.06 0.0M
2024-02-23 22.10 22.10 22.05 22.08 0.0M
2024-02-22 22.07 22.09 22.03 22.06 0.0M
2024-02-21 22.08 22.08 21.96 21.98 0.0M
2024-02-20 22.04 22.10 22.02 22.08 0.2M
2024-02-16 22.16 22.19 22.13 22.16 0.0M
2024-02-15 22.19 22.19 22.13 22.17 0.0M
2024-02-14 22.15 22.20 22.13 22.18 0.0M
2024-02-13 22.16 22.17 22.07 22.09 0.0M
2024-02-12 22.33 22.33 22.27 22.28 0.1M
2024-02-09 22.30 22.30 22.22 22.30 0.0M
2024-02-08 22.29 22.29 22.16 22.24 0.1M
2024-02-07 22.30 22.33 22.23 22.29 0.0M
2024-02-06 22.22 22.25 22.22 22.25 0.0M
2024-02-05 22.21 22.23 22.17 22.19 0.0M
2024-02-02 22.30 22.32 22.23 22.28 0.0M
2024-02-01 22.32 22.37 22.31 22.35 0.0M
2024-01-31 22.33 22.33 22.20 22.25 0.0M
2024-01-30 22.32 22.32 22.26 22.29 0.0M
2024-01-29 22.25 22.32 22.25 22.30 0.0M
2024-01-26 22.23 22.31 22.23 22.29 0.0M
2024-01-25 22.20 22.25 22.20 22.25 0.0M
2024-01-24 22.17 22.25 22.16 22.16 0.0M
2024-01-23 22.17 22.18 22.12 22.14 0.0M
2024-01-22 22.19 22.22 22.16 22.18 0.0M
2024-01-19 22.27 22.27 22.21 22.25 0.0M
2024-01-18 22.23 22.26 22.19 22.24 0.0M
2024-01-17 22.22 22.28 22.19 22.25 0.0M
2024-01-16 22.35 22.35 22.31 22.31 0.0M
2024-01-12 22.38 22.41 22.33 22.40 0.0M
2024-01-11 22.28 22.36 22.28 22.34 0.0M
2024-01-10 22.26 22.32 22.26 22.30 0.0M
2024-01-09 22.26 22.28 22.25 22.25 0.0M
2024-01-08 22.17 22.25 22.17 22.23 0.0M
2024-01-05 22.14 22.15 22.08 22.12 0.0M
2024-01-04 22.15 22.17 22.14 22.14 0.0M
2024-01-03 22.21 22.21 22.13 22.16 0.0M
2024-01-02 22.28 22.28 22.22 22.23 0.0M