Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco High Yield Bond Factor ETF (NQ: IHYF )

22.09 +0.02 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2022 20.94 4 +0.10(+0.48%)
Feb 16, 2022 20.84 3 +0.01(+0.04%)
Feb 15, 2022 20.83 20.83 20.83 20.83 433 +0.01(+0.06%)
Feb 14, 2022 20.82 20.82 20.82 20.82 45,540 -0.06(-0.27%)
Feb 11, 2022 20.94 20.94 20.88 20.88 778 -0.25(-1.18%)
Feb 09, 2022 21.12 3 +0.04(+0.20%)
Feb 04, 2022 21.08 0 -0.09(-0.44%)
Feb 03, 2022 21.24 21.18 21.18 5,723 -0.09(-0.44%)
Feb 02, 2022 21.26 21.27 21.26 21.27 6,890 +0.09(+0.42%)
Feb 01, 2022 21.18 21.18 21.18 21.18 120 +0.02(+0.08%)
Jan 31, 2022 21.13 21.16 21.13 21.16 1,523 +0.00(+0.00%)
Jan 28, 2022 21.09 21.16 21.09 21.16 2,820 +0.00(+0.00%)
Jan 27, 2022 21.23 21.23 21.16 21.16 1,579 -0.15(-0.72%)
Jan 25, 2022 21.32 2 -0.06(-0.26%)
Jan 24, 2022 21.29 21.37 21.29 21.37 921 +0.04(+0.17%)
Jan 21, 2022 21.31 21.34 21.31 21.34 585 -0.04(-0.20%)
Jan 20, 2022 21.46 21.46 21.38 21.38 1,762 -0.02(-0.10%)
Jan 19, 2022 21.47 21.47 21.40 21.40 657 -0.14(-0.65%)
Jan 14, 2022 21.54 25 +0.02(+0.10%)
Jan 13, 2022 21.53 21.53 21.52 21.52 167 +0.02(+0.08%)
Jan 11, 2022 21.50 138 -0.01(-0.04%)
Jan 06, 2022 21.51 21.51 21.51 48 -0.03(-0.12%)
Jan 05, 2022 21.58 21.60 21.54 21.54 17,710 -0.07(-0.34%)
Jan 04, 2022 21.61 21.61 21.61 21.61 589 -0.04(-0.20%)
Jan 03, 2022 21.66 21.66 21.65 21.65 1,258 -0.01(-0.04%)
Dec 31, 2021 21.69 21.69 21.66 21.66 4,566 -0.01(-0.04%)
Dec 28, 2021 21.67 21.67 21.67 0 -0.01(-0.04%)
Dec 27, 2021 21.68 21.69 21.66 21.68 362 +0.04(+0.18%)
Dec 23, 2021 21.64 21.65 21.62 21.64 1,903 +0.05(+0.24%)
Dec 22, 2021 21.60 21.60 21.59 21.59 935 +0.04(+0.18%)
Dec 21, 2021 21.54 21.55 21.54 21.55 520 +0.06(+0.28%)
Dec 20, 2021 21.50 21.50 21.49 21.49 414 +0.02(+0.07%)
Dec 14, 2021 21.47 21.47 21.47 61 -0.03(-0.14%)
Dec 13, 2021 21.50 21.50 21.50 21.50 806 -0.00(-0.02%)
Dec 10, 2021 21.49 21.54 21.49 21.51 1,419 +0.03(+0.12%)
Dec 09, 2021 21.50 21.53 21.48 21.48 1,861 -0.05(-0.22%)
Dec 07, 2021 21.53 21.53 21.53 66 +0.15(+0.69%)
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.