Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2084 | -0.915641476274 | 22.76 | 22.85 | 22.471 | 4035 | 22.65096809 | SP |
| 4 | -0.1526 | -0.672122338598 | 22.7042 | 22.9 | 22.471 | 12045 | 22.72822578 | SP |
| 12 | -0.1884 | -0.828496042216 | 22.74 | 22.9 | 22.38 | 7914 | 22.63810071 | SP |
| 26 | 0.4316 | 1.95117540687 | 22.12 | 22.96 | 22.09 | 7496 | 22.50809971 | SP |
| 52 | 0.2316 | 1.0376344086 | 22.32 | 22.96 | 21.83 | 11979 | 22.2712265 | SP |
| 156 | -2.8084 | -11.0741324921 | 25.36 | 25.42 | 20.54 | 7376 | 21.97030284 | SP |
| 260 | -2.6184 | -10.4028605483 | 25.17 | 25.91 | 20.54 | 7189 | 22.8039068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 22.5516 | 0.06 | 0.25 | 22.53 | 22.5799 | 22.51 | 3262 |
| 1734651300 | 22.495 | -0.03 | -0.11 | 22.59 | 22.59 | 22.471 | 2576 |
| 1734564900 | 22.5205 | -0.18 | -0.79 | 22.74 | 22.77 | 22.5205 | 4702 |
| 1734478500 | 22.7 | -0.15 | -0.66 | 22.71 | 22.73 | 22.7 | 3854 |
| 1734392100 | 22.85 | 0.09 | 0.37 | 22.76 | 22.85 | 22.76 | 5780 |
| 1734132900 | 22.765 | -0.02 | -0.07 | 22.7608 | 22.77 | 22.76 | 705 |
| 1734046500 | 22.78 | -0.04 | -0.15 | 22.81 | 22.81 | 22.78 | 719 |
| 1733960100 | 22.815 | 0.03 | 0.13 | 22.81 | 22.865 | 22.78 | 5710 |
| 1733873700 | 22.785 | -0.03 | -0.11 | 22.81 | 22.81 | 22.785 | 1977 |
| 1733787300 | 22.81 | -0.03 | -0.13 | 22.801 | 22.8291 | 22.801 | 2045 |
| 1733528100 | 22.84 | 0.05 | 0.24 | 22.801 | 22.84 | 22.8 | 3241 |
| 1733441700 | 22.785 | 0 | 0.00 | 22.8 | 22.9 | 22.76 | 7791 |
| 1733355300 | 22.785 | 0.02 | 0.09 | 22.73 | 22.785 | 22.73 | 304 |
| 1733268900 | 22.765 | 0.04 | 0.15 | 22.75 | 22.77 | 22.75 | 755 |
| 1733182500 | 22.73 | -0.02 | -0.07 | 22.7 | 22.88 | 22.7 | 177288 |
| 1732917840 | 22.745 | 0.07 | 0.29 | 22.745 | 22.745 | 22.745 | 50 |
| 1732750500 | 22.68 | 0.02 | 0.07 | 22.665 | 22.71 | 22.66 | 4336 |
| 1732664100 | 22.665 | -0.01 | -0.02 | 22.65 | 22.8 | 22.65 | 3282 |
| 1732577700 | 22.67 | 0.03 | 0.13 | 22.7042 | 22.7042 | 22.67 | 479 |
| 1732318500 | 22.64 | 0.03 | 0.13 | 22.64 | 22.64 | 22.59 | 1506 |
| 1732232100 | 22.61 | -0.03 | -0.13 | 22.59 | 22.63 | 22.59 | 2160 |
| 1732145700 | 22.64 | 0.15 | 0.66 | 22.61 | 22.64 | 22.5779 | 11424 |
| 1732059300 | 22.4913 | 0.07 | 0.30 | 22.44 | 22.56 | 22.4206 | 7518 |
| 1731972900 | 22.425 | -0.11 | -0.49 | 22.38 | 22.46 | 22.38 | 79286 |
| 1731713700 | 22.535 | -0.05 | -0.20 | 22.5555 | 22.5555 | 22.535 | 199 |
| 1731627300 | 22.58 | -0.01 | -0.04 | 22.58 | 22.65 | 22.58 | 15109 |
| 1731540900 | 22.59 | 0 | 0.02 | 22.595 | 22.62 | 22.58 | 4559 |
| 1731454500 | 22.585 | -0.04 | -0.15 | 22.58 | 22.59 | 22.57 | 2284 |
| 1731368100 | 22.62 | -0.14 | -0.62 | 22.69 | 22.77 | 22.55 | 6162 |
| 1731108900 | 22.76 | 0.14 | 0.60 | 22.7108 | 22.76 | 22.7108 | 768 |
| 1731022500 | 22.625 | 0.03 | 0.13 | 22.6202 | 22.625 | 22.46 | 15561 |
| 1730936100 | 22.595 | 0 | 0.02 | 22.6 | 22.62 | 22.56 | 6214 |
| 1730849700 | 22.59 | 0.03 | 0.13 | 22.57 | 22.59 | 22.5517 | 4357 |
| 1730763300 | 22.56 | 0.03 | 0.14 | 22.61 | 22.61 | 22.54 | 459 |
| 1730500500 | 22.5274 | 0.01 | 0.06 | 22.54 | 22.54 | 22.52 | 1864 |
| 1730414100 | 22.515 | -0.04 | -0.16 | 22.5157 | 22.52 | 22.515 | 716 |
| 1730327700 | 22.55 | -0.01 | -0.03 | 22.53 | 22.57 | 22.51 | 1892 |
| 1730241300 | 22.5559 | -0 | -0.02 | 22.56 | 22.66 | 22.53 | 5080 |
| 1730154900 | 22.56 | 0.01 | 0.04 | 22.6 | 22.6 | 22.555 | 315 |
| 1729895700 | 22.55 | 0.04 | 0.18 | 22.57 | 22.57 | 22.51 | 3434 |
| 1729809300 | 22.51 | -0.05 | -0.20 | 22.54 | 22.56 | 22.51 | 2772 |
| 1729722900 | 22.555 | -0 | -0.02 | 22.56 | 22.56 | 22.55 | 4511 |
| 1729636500 | 22.5597 | 0.04 | 0.20 | 22.51 | 22.58 | 22.505 | 6758 |
| 1729550100 | 22.515 | -0.16 | -0.68 | 22.53 | 22.53 | 22.515 | 1258 |
| 1729290900 | 22.67 | -0.02 | -0.07 | 22.65 | 22.67 | 22.65 | 1817 |
| 1729204500 | 22.685 | -0.02 | -0.08 | 22.7 | 22.8 | 22.67 | 1852 |
| 1729118100 | 22.7022 | 0.01 | 0.05 | 22.7 | 22.81 | 22.66 | 3572 |
| 1729031700 | 22.69 | 0.01 | 0.02 | 22.67 | 22.709 | 22.6406 | 3157 |
| 1728945300 | 22.685 | 0.02 | 0.11 | 22.59 | 22.709 | 22.59 | 20651 |
| 1728686100 | 22.66 | 0.02 | 0.07 | 22.63 | 22.679 | 22.51 | 4336 |
| 1728599700 | 22.645 | 0.01 | 0.04 | 22.6 | 22.645 | 22.6 | 1183 |
| 1728513300 | 22.635 | 0.01 | 0.02 | 22.64 | 22.72 | 22.6292 | 1907 |
| 1728426900 | 22.63 | 0 | 0.02 | 22.6 | 22.74 | 22.6 | 6527 |
| 1728340500 | 22.625 | -0.06 | -0.24 | 22.66 | 22.66 | 22.625 | 1376 |
| 1728081300 | 22.68 | -0.01 | -0.02 | 22.6899 | 22.69 | 22.66 | 482 |
| 1727994900 | 22.685 | -0.04 | -0.15 | 22.685 | 22.685 | 22.685 | 47 |
| 1727908500 | 22.72 | -0.02 | -0.09 | 22.73 | 22.75 | 22.72 | 439 |
| 1727822100 | 22.74 | 0.04 | 0.20 | 22.69 | 22.74 | 22.69 | 3403 |
| 1727735520 | 22.695 | -0.05 | -0.22 | 22.74 | 22.74 | 22.68 | 1177 |
| 1727476500 | 22.745 | 0.04 | 0.18 | 22.7 | 22.77 | 22.7 | 9308 |
| 1727390100 | 22.705 | 0.05 | 0.24 | 22.69 | 22.73 | 22.65 | 4292 |
| 1727303700 | 22.6501 | -0.01 | -0.04 | 22.63 | 22.6501 | 22.63 | 604 |
| 1727217300 | 22.66 | -0.03 | -0.13 | 22.6799 | 22.6799 | 22.64 | 638 |
| 1727130900 | 22.69 | -0.11 | -0.49 | 22.71 | 22.71 | 22.64 | 3876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
