Invesco High Yield Bond Factor ETF (NQ: IHYF )

22.39 +0.00 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.42 22.46 22.39 22.39 1,508 +0.00(+0.02%)
Jul 11, 2024 22.36 22.45 22.30 22.39 7,194 +0.03(+0.12%)
Jul 10, 2024 22.26 22.40 22.17 22.36 25,535 +0.10(+0.44%)
Jul 09, 2024 22.27 22.27 22.24 22.27 41,986 -0.02(-0.10%)
Jul 08, 2024 22.28 22.29 22.26 22.29 838 +0.01(+0.03%)
Jul 05, 2024 22.24 22.28 22.19 22.28 1,886 +0.09(+0.41%)
Jul 03, 2024 22.19 22.19 22.19 22.19 0 +0.04(+0.18%)
Jul 02, 2024 22.12 22.17 22.12 22.15 8,112 +0.03(+0.14%)
Jul 01, 2024 22.11 22.13 22.09 22.12 2,799 -0.02(-0.09%)
Jun 28, 2024 22.23 22.23 22.13 22.14 10,547 -0.03(-0.14%)
Jun 27, 2024 22.14 22.17 22.11 22.17 4,875 +0.02(+0.09%)
Jun 26, 2024 22.15 22.17 22.11 22.15 8,582 -0.00(-0.02%)
Jun 25, 2024 22.15 22.17 22.13 22.16 6,559 -0.00(-0.02%)
Jun 24, 2024 22.12 22.18 22.12 22.16 5,613 +0.04(+0.19%)
Jun 21, 2024 22.12 22.14 22.12 22.12 638 +0.01(+0.04%)
Jun 20, 2024 22.11 22.13 22.09 22.11 4,652 -0.02(-0.09%)
Jun 18, 2024 22.11 22.15 22.08 22.13 4,364 +0.05(+0.25%)
Jun 17, 2024 22.07 22.08 22.03 22.07 1,451 +0.00(+0.00%)
Jun 14, 2024 22.07 22.07 22.07 22.07 100 -0.10(-0.47%)
Jun 13, 2024 22.20 22.21 22.15 22.18 4,297 +0.00(+0.01%)
Jun 12, 2024 22.19 22.20 22.17 22.17 2,321 +0.11(+0.48%)
Jun 11, 2024 22.04 22.10 22.04 22.07 6,349 +0.02(+0.10%)
Jun 10, 2024 22.06 22.11 22.02 22.05 2,263 -0.00(-0.02%)
Jun 07, 2024 22.07 22.11 22.05 22.05 18,557 -0.06(-0.26%)
Jun 06, 2024 22.09 22.13 22.09 22.11 3,007 -0.01(-0.07%)
Jun 05, 2024 22.11 22.14 22.11 22.12 4,615 +0.06(+0.29%)
Jun 04, 2024 22.00 22.08 22.00 22.06 10,728 +0.02(+0.09%)
Jun 03, 2024 22.00 22.04 22.00 22.04 4,927 +0.06(+0.25%)
May 31, 2024 21.92 21.98 21.92 21.98 882 +0.10(+0.46%)
May 30, 2024 21.90 21.90 21.87 21.88 3,952 +0.02(+0.08%)
May 29, 2024 21.90 21.90 21.84 21.86 3,783 -0.08(-0.36%)
May 28, 2024 21.97 21.97 21.93 21.94 2,972 -0.01(-0.07%)
May 24, 2024 21.95 21.96 21.93 21.96 2,165 +0.02(+0.09%)
May 23, 2024 21.94 21.97 21.92 21.94 13,387 -0.04(-0.18%)
May 22, 2024 22.03 22.03 21.97 21.98 9,279 -0.06(-0.26%)
May 21, 2024 22.06 22.07 22.01 22.03 7,511 +0.01(+0.03%)
May 20, 2024 22.03 22.06 22.02 22.03 6,274 +0.00(+0.01%)
May 17, 2024 22.04 22.05 22.00 22.02 3,137 -0.01(-0.04%)
May 16, 2024 22.04 22.06 22.03 22.03 1,971 -0.00(-0.00%)
May 15, 2024 21.96 22.06 21.96 22.03 6,608 +0.10(+0.45%)
May 14, 2024 21.94 21.97 21.91 21.94 1,484 +0.00(+0.00%)
May 13, 2024 21.98 21.98 21.94 21.94 3,138 -0.01(-0.05%)
May 10, 2024 21.93 21.95 21.91 21.95 3,499 -0.00(-0.02%)
May 09, 2024 21.97 21.97 21.93 21.95 10,287 -0.01(-0.07%)
May 08, 2024 21.97 21.98 21.97 21.97 1,672 -0.04(-0.18%)
May 07, 2024 22.02 22.04 21.98 22.00 21,001 -0.01(-0.03%)
May 06, 2024 22.02 22.03 21.98 22.01 57,458 +0.04(+0.20%)
May 03, 2024 21.92 21.98 21.92 21.97 1,599 +0.20(+0.94%)
May 02, 2024 21.72 21.76 21.71 21.76 3,639 +0.07(+0.34%)
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.