Skip to main content

Invesco High Yield Bond Factor ETF (NQ: IHYF )

22.14 -0.03 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.31 21.31 21.31 118 +0.05(+0.23%)
Jun 28, 2021 21.26 21.26 21.26 106 +0.01(+0.04%)
Jun 24, 2021 21.25 21.25 21.25 15 +0.03(+0.16%)
Jun 23, 2021 21.21 21.24 21.21 21.22 2,604 -0.02(-0.08%)
Jun 21, 2021 21.23 21.23 21.23 1,788 +0.03(+0.13%)
Jun 17, 2021 21.21 21.21 21.21 100 +0.02(+0.08%)
Jun 16, 2021 21.24 21.24 21.19 21.19 3,756 -0.02(-0.12%)
Jun 15, 2021 21.24 21.24 21.21 21.21 429 -0.02(-0.08%)
Jun 14, 2021 21.24 21.24 21.23 21.23 427 +0.01(+0.04%)
Jun 11, 2021 21.24 21.24 21.22 21.22 683 -0.00(-0.02%)
Jun 10, 2021 21.25 21.25 21.23 21.23 864 +0.05(+0.25%)
Jun 09, 2021 21.20 21.20 21.17 21.17 460 +0.01(+0.04%)
Jun 08, 2021 21.19 21.19 21.17 21.17 310 +0.02(+0.12%)
Jun 07, 2021 21.15 21.15 21.14 21.14 692 +0.07(+0.31%)
Jun 02, 2021 21.07 21.07 21.07 97 +0.01(+0.03%)
Jun 01, 2021 21.08 21.09 21.07 21.07 4,267 +0.02(+0.09%)
May 27, 2021 21.05 21.05 21.05 1 +0.04(+0.20%)
May 25, 2021 21.01 21.01 21.01 18 -0.03(-0.16%)
May 24, 2021 21.06 21.06 21.04 21.04 718 +0.05(+0.26%)
May 20, 2021 20.99 20.99 20.99 3 +0.02(+0.08%)
May 18, 2021 20.97 20.97 20.97 0 -0.04(-0.20%)
May 17, 2021 21.02 21.02 21.01 21.01 263 +0.01(+0.04%)
May 14, 2021 21.05 21.05 21.00 21.00 607 +0.02(+0.08%)
May 13, 2021 21.00 21.00 20.99 20.99 911 +0.08(+0.37%)
May 12, 2021 20.95 20.95 20.91 20.91 629 -0.11(-0.53%)
May 11, 2021 21.03 21.03 21.02 21.02 1,852 -0.07(-0.35%)
May 07, 2021 21.10 21.10 21.10 113 +0.08(+0.39%)
May 05, 2021 21.01 21.01 21.01 45 +0.00(+0.00%)
May 04, 2021 21.02 21.02 21.01 21.01 1,798 +0.02(+0.08%)
May 03, 2021 21.00 21.00 21.00 80 +0.00(+0.00%)
Apr 30, 2021 21.03 21.03 21.00 21.00 2,072 -0.03(-0.16%)
Apr 29, 2021 21.00 21.03 21.00 21.03 357 +0.04(+0.20%)
Apr 28, 2021 21.01 21.01 20.99 20.99 1,134 +0.00(+0.00%)
Apr 27, 2021 21.01 21.01 20.99 20.99 124 -0.01(-0.04%)
Apr 26, 2021 21.01 21.01 21.00 21.00 309 -0.03(-0.14%)
Apr 23, 2021 21.03 21.03 21.03 21.03 1,706 +0.09(+0.45%)
Apr 22, 2021 20.94 20.94 20.93 20.93 201 -0.05(-0.23%)
Apr 21, 2021 20.94 20.98 20.94 20.98 297 +0.05(+0.25%)
Apr 20, 2021 20.92 20.94 20.92 20.93 1,712 -0.06(-0.27%)
Apr 19, 2021 20.98 20.98 20.98 20.98 482 -0.00(-0.01%)
Apr 16, 2021 20.95 20.99 20.95 20.99 611 +0.03(+0.16%)
Apr 15, 2021 20.96 20.96 20.95 20.95 1,423 +0.01(+0.04%)
Apr 14, 2021 20.95 20.96 20.95 20.95 3,104 +0.00(+0.02%)
Apr 13, 2021 20.90 20.94 20.90 20.94 923 -0.00(-0.02%)
Apr 12, 2021 20.91 20.95 20.91 20.95 556 -0.02(-0.12%)
Apr 09, 2021 20.97 20.97 20.97 0 +0.00(+0.00%)
Apr 08, 2021 20.96 20.97 20.94 20.97 3,029 +0.03(+0.16%)
Apr 07, 2021 20.92 20.94 20.89 20.94 3,107 +0.07(+0.31%)
Apr 06, 2021 20.87 20.87 20.86 20.87 556 -0.02(-0.10%)
Apr 05, 2021 20.88 20.91 20.88 20.89 1,232 +0.04(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.