Invesco High Yield Bond Factor ETF (IHYF)

IHYF
🏛️ 미국 →
22.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.42 25.42 25.39 25.39 0.0M
2021-12-29 25.39 25.39 25.39 25.39 0.0M
2021-12-28 25.41 25.42 25.39 25.40 0.0M
2021-12-27 25.41 25.42 25.39 25.41 0.0M
2021-12-23 25.36 25.37 25.33 25.36 0.0M
2021-12-22 25.31 25.31 25.30 25.30 0.0M
2021-12-21 25.25 25.26 25.25 25.26 0.0M
2021-12-20 25.20 25.20 25.19 25.19 0.0M
2021-12-17 25.38 25.38 25.38 25.38 0.0M
2021-12-16 25.40 25.40 25.40 25.40 0.0M
2021-12-15 25.42 25.42 25.42 25.42 0.0M
2021-12-14 25.40 25.40 25.36 25.37 0.0M
2021-12-13 25.40 25.40 25.40 25.40 0.0M
2021-12-10 25.39 25.44 25.39 25.41 0.0M
2021-12-09 25.40 25.43 25.38 25.38 0.0M
2021-12-08 25.43 25.43 25.43 25.43 0.0M
2021-12-07 25.44 25.44 25.43 25.43 0.0M
2021-12-06 25.33 25.33 25.33 25.33 0.0M
2021-12-03 25.31 25.31 25.25 25.25 0.0M
2021-12-02 25.23 25.26 25.23 25.26 0.0M
2021-12-01 25.16 25.16 25.16 25.16 0.0M
2021-11-30 25.11 25.14 25.11 25.14 0.0M
2021-11-26 25.05 25.09 25.05 25.09 0.0M
2021-11-24 25.26 25.26 25.25 25.25 0.0M
2021-11-23 25.31 25.31 25.28 25.28 0.0M
2021-11-22 25.39 25.39 25.35 25.35 0.0M
2021-11-19 25.50 25.50 25.48 25.48 0.0M
2021-11-18 25.49 25.51 25.49 25.51 0.0M
2021-11-17 25.51 25.51 25.49 25.49 0.0M
2021-11-16 25.55 25.55 25.52 25.52 0.0M
2021-11-15 25.54 25.56 25.53 25.54 0.0M
2021-11-12 25.62 25.62 25.58 25.58 0.0M
2021-11-11 25.58 25.58 25.58 25.58 0.0M
2021-11-10 25.61 25.61 25.60 25.60 0.0M
2021-11-09 25.66 25.66 25.66 25.66 0.0M
2021-11-08 25.66 25.66 25.66 25.66 0.0M
2021-11-05 25.64 25.64 25.64 25.64 0.0M
2021-11-04 25.56 25.56 25.56 25.56 0.0M
2021-11-03 25.52 25.54 25.52 25.54 0.0M
2021-11-02 25.53 25.53 25.51 25.51 0.0M
2021-11-01 25.53 25.53 25.50 25.50 0.0M
2021-10-29 25.53 25.53 25.51 25.51 0.0M
2021-10-28 25.52 25.53 25.52 25.53 0.0M
2021-10-27 25.47 25.47 25.47 25.47 0.0M
2021-10-26 25.49 25.49 25.49 25.49 0.0M
2021-10-25 25.53 25.53 25.49 25.49 0.0M
2021-10-22 25.49 25.49 25.49 25.49 0.0M
2021-10-21 25.53 25.53 25.53 25.53 0.0M
2021-10-20 25.54 25.54 25.51 25.51 0.0M
2021-10-19 25.53 25.53 25.53 25.53 0.0M
2021-10-18 25.52 25.52 25.50 25.52 0.0M
2021-10-15 25.63 25.63 25.61 25.61 0.0M
2021-10-14 25.61 25.61 25.61 25.61 0.0M
2021-10-13 25.52 25.52 25.52 25.52 0.0M
2021-10-12 25.51 25.51 25.49 25.49 0.0M
2021-10-11 25.51 25.51 25.51 25.51 0.0M
2021-10-08 25.59 25.59 25.57 25.57 0.0M
2021-10-07 25.58 25.58 25.58 25.58 0.0M
2021-10-06 25.58 25.58 25.58 25.58 0.0M
2021-10-05 25.59 25.65 25.59 25.65 0.0M
2021-10-04 25.64 25.65 25.63 25.63 0.0M
2021-10-01 25.66 25.66 25.65 25.65 0.0M
2021-09-30 25.66 25.66 25.63 25.66 0.0M
2021-09-29 25.62 25.65 25.62 25.65 0.0M
2021-09-28 25.61 25.61 25.57 25.61 0.0M
2021-09-27 25.70 25.72 25.68 25.68 0.0M
2021-09-24 25.74 25.74 25.73 25.73 0.0M
2021-09-23 25.82 25.82 25.78 25.78 0.0M
2021-09-22 25.78 25.78 25.77 25.77 0.0M
2021-09-21 25.74 25.74 25.74 25.74 0.0M
2021-09-20 25.75 25.75 25.69 25.69 0.0M
2021-09-17 25.87 25.87 25.86 25.86 0.0M
2021-09-16 25.91 25.91 25.89 25.89 0.0M
2021-09-15 25.90 25.90 25.90 25.90 0.0M
2021-09-14 25.83 25.86 25.83 25.84 0.0M
2021-09-13 25.82 25.83 25.82 25.83 0.0M
2021-09-10 25.83 25.83 25.80 25.80 0.0M
2021-09-09 25.83 25.83 25.80 25.80 0.0M
2021-09-08 25.79 25.80 25.79 25.80 0.0M
2021-09-07 25.81 25.82 25.80 25.80 0.0M
2021-09-03 25.82 25.82 25.81 25.81 0.0M
2021-09-02 25.83 25.83 25.79 25.82 0.0M
2021-09-01 25.79 25.79 25.79 25.79 0.0M
2021-08-31 25.79 25.79 25.78 25.78 0.0M
2021-08-30 25.80 25.80 25.78 25.78 0.0M
2021-08-27 25.77 25.77 25.74 25.74 0.0M
2021-08-26 25.67 25.67 25.67 25.67 0.0M
2021-08-25 25.68 25.68 25.68 25.68 0.0M
2021-08-24 25.68 25.68 25.66 25.66 0.0M
2021-08-23 25.65 25.65 25.62 25.62 0.0M
2021-08-20 25.71 25.71 25.66 25.70 0.0M
2021-08-19 25.68 25.68 25.66 25.66 0.0M
2021-08-18 25.63 25.63 25.63 25.63 0.0M
2021-08-17 25.62 25.66 25.62 25.66 0.0M
2021-08-16 25.66 25.69 25.66 25.69 0.0M
2021-08-11 25.67 25.67 25.65 25.65 0.0M
2021-08-10 25.64 25.64 25.64 25.64 0.0M
2021-08-09 25.68 25.68 25.67 25.67 0.0M
2021-08-06 25.75 25.75 25.72 25.72 0.0M
2021-08-05 25.69 25.71 25.69 25.71 0.0M
2021-08-04 25.74 25.74 25.70 25.70 0.0M
2021-08-03 25.77 25.77 25.75 25.75 0.0M
2021-08-02 25.74 25.74 25.71 25.71 0.0M
2021-07-30 25.73 25.74 25.73 25.74 0.0M
2021-07-29 25.77 25.77 25.75 25.75 0.0M
2021-07-28 25.69 25.74 25.69 25.74 0.0M
2021-07-27 25.69 25.73 25.69 25.73 0.0M
2021-07-26 25.73 25.75 25.73 25.75 0.0M
2021-07-23 25.78 25.78 25.78 25.78 0.0M
2021-07-22 25.76 25.76 25.73 25.73 0.0M
2021-07-21 25.76 25.76 25.71 25.72 0.0M
2021-07-20 25.68 25.68 25.68 25.68 0.0M
2021-07-19 25.71 25.71 25.61 25.61 0.0M
2021-07-16 25.87 25.87 25.79 25.79 0.0M
2021-07-15 25.80 25.83 25.80 25.81 0.0M
2021-07-14 25.84 25.84 25.83 25.83 0.0M
2021-07-13 25.87 25.87 25.84 25.84 0.0M
2021-07-12 25.91 25.91 25.89 25.89 0.0M
2021-07-09 25.90 25.90 25.90 25.90 0.0M
2021-07-08 25.88 25.88 25.85 25.85 0.0M
2021-07-07 25.85 25.89 25.85 25.89 0.0M
2021-07-06 25.81 25.87 25.81 25.87 0.0M
2021-07-02 25.84 25.86 25.84 25.86 0.0M
2021-07-01 25.84 25.84 25.82 25.82 0.0M
2021-06-30 25.80 25.81 25.77 25.79 0.0M
2021-06-29 25.76 25.76 25.76 25.76 0.0M
2021-06-28 25.74 25.74 25.73 25.73 0.0M
2021-06-25 25.75 25.75 25.75 25.75 0.0M
2021-06-24 25.70 25.74 25.69 25.72 0.0M
2021-06-23 25.67 25.70 25.67 25.68 0.0M
2021-06-22 25.70 25.71 25.69 25.71 0.0M
2021-06-21 25.73 25.73 25.67 25.70 0.0M
2021-06-18 25.72 25.72 25.72 25.72 0.0M
2021-06-17 25.76 25.76 25.71 25.76 0.0M
2021-06-16 25.79 25.79 25.74 25.74 0.0M
2021-06-15 25.80 25.80 25.77 25.77 0.0M
2021-06-14 25.79 25.79 25.79 25.79 0.0M
2021-06-11 25.79 25.79 25.78 25.78 0.0M
2021-06-10 25.81 25.81 25.78 25.78 0.0M
2021-06-09 25.75 25.75 25.72 25.72 0.0M
2021-06-08 25.73 25.73 25.71 25.71 0.0M
2021-06-07 25.69 25.69 25.68 25.68 0.0M
2021-06-04 25.68 25.68 25.67 25.67 0.0M
2021-06-03 25.58 25.62 25.58 25.62 0.0M
2021-06-02 25.61 25.61 25.60 25.60 0.0M
2021-06-01 25.60 25.61 25.59 25.59 0.0M
2021-05-28 25.57 25.57 25.57 25.57 0.0M
2021-05-27 25.57 25.57 25.57 25.57 0.0M
2021-05-26 25.54 25.54 25.52 25.52 0.0M
2021-05-25 25.53 25.53 25.52 25.52 0.0M
2021-05-24 25.58 25.58 25.56 25.56 0.0M
2021-05-21 25.58 25.58 25.59 25.59 0.0M
2021-05-20 25.64 25.64 25.59 25.59 0.0M
2021-05-18 25.60 25.60 25.57 25.57 0.0M
2021-05-17 25.62 25.62 25.62 25.62 0.0M
2021-05-14 25.66 25.66 25.61 25.61 0.0M
2021-05-13 25.60 25.60 25.59 25.59 0.0M
2021-05-12 25.54 25.54 25.49 25.49 0.0M
2021-05-11 25.64 25.64 25.63 25.63 0.0M
2021-05-10 25.72 25.72 25.64 25.64 0.0M
2021-05-07 25.70 25.75 25.70 25.72 0.0M
2021-05-06 25.61 25.68 25.61 25.68 0.0M
2021-05-05 25.64 25.66 25.59 25.62 0.0M
2021-05-04 25.62 25.62 25.62 25.62 0.0M
2021-05-03 25.66 25.66 25.63 25.63 0.0M
2021-04-30 25.63 25.63 25.60 25.60 0.0M
2021-04-29 25.60 25.64 25.60 25.64 0.0M
2021-04-28 25.61 25.61 25.59 25.59 0.0M
2021-04-27 25.61 25.61 25.59 25.59 0.0M
2021-04-26 25.61 25.61 25.60 25.60 0.0M
2021-04-23 25.63 25.63 25.63 25.63 0.0M
2021-04-22 25.52 25.52 25.52 25.52 0.0M
2021-04-21 25.52 25.58 25.52 25.58 0.0M
2021-04-20 25.50 25.52 25.50 25.51 0.0M
2021-04-19 25.58 25.58 25.58 25.58 0.0M
2021-04-16 25.62 25.67 25.62 25.67 0.0M
2021-04-15 25.64 25.64 25.62 25.63 0.0M
2021-04-14 25.62 25.64 25.62 25.62 0.0M
2021-04-13 25.56 25.62 25.56 25.62 0.0M
2021-04-12 25.58 25.62 25.58 25.62 0.0M
2021-04-08 25.64 25.65 25.61 25.65 0.0M
2021-04-07 25.59 25.61 25.55 25.61 0.0M
2021-04-06 25.51 25.53 25.51 25.53 0.0M
2021-04-05 25.54 25.57 25.54 25.56 0.0M
2021-04-01 25.52 25.53 25.51 25.51 0.0M
2021-03-30 25.41 25.41 25.36 25.39 0.2M
2021-03-29 25.42 25.42 25.42 25.42 0.0M
2021-03-26 25.46 25.46 25.44 25.46 0.0M
2021-03-25 25.38 25.45 25.36 25.45 0.0M
2021-03-24 25.36 25.36 25.36 25.36 0.0M
2021-03-23 25.31 25.31 25.30 25.30 0.0M
2021-03-22 25.32 25.32 25.30 25.31 0.0M
2021-03-19 25.36 25.39 25.31 25.35 0.0M
2021-03-18 25.35 25.36 25.32 25.32 0.0M
2021-03-17 25.43 25.44 25.43 25.44 0.0M
2021-03-16 25.46 25.46 25.44 25.44 0.0M
2021-03-15 25.47 25.47 25.45 25.45 0.0M
2021-03-12 25.49 25.49 25.47 25.47 0.0M
2021-03-11 25.49 25.49 25.49 25.49 0.0M
2021-03-10 25.43 25.43 25.42 25.42 0.0M
2021-03-09 25.40 25.40 25.38 25.38 0.0M
2021-03-08 25.47 25.47 25.37 25.37 0.0M
2021-03-05 25.51 25.51 25.37 25.46 0.0M
2021-03-04 25.37 25.45 25.37 25.45 0.0M
2021-03-03 25.50 25.50 25.50 25.50 0.0M
2021-03-02 25.50 25.54 25.50 25.52 0.3M
2021-03-01 25.55 25.56 25.51 25.51 0.0M
2021-02-26 25.46 25.46 25.46 25.46 0.0M
2021-02-25 25.52 25.52 25.44 25.44 0.0M
2021-02-24 25.56 25.60 25.56 25.60 0.0M
2021-02-23 25.57 25.61 25.57 25.61 0.0M
2021-02-22 25.56 25.57 25.56 25.57 0.0M
2021-02-19 25.69 25.69 25.68 25.68 0.0M
2021-02-18 25.68 25.70 25.68 25.70 0.0M
2021-02-17 25.63 25.71 25.63 25.71 0.0M
2021-02-16 25.74 25.74 25.70 25.70 0.0M
2021-02-12 25.74 25.75 25.74 25.75 0.0M
2021-02-11 25.68 25.70 25.68 25.70 0.0M
2021-02-10 25.67 25.67 25.66 25.66 0.0M
2021-02-09 25.64 25.70 25.64 25.67 0.0M
2021-02-08 25.64 25.68 25.64 25.66 0.0M
2021-02-05 25.65 25.65 25.62 25.62 0.0M
2021-02-04 25.60 25.60 25.60 25.60 0.0M
2021-02-03 25.57 25.57 25.56 25.56 0.0M
2021-02-02 25.55 25.57 25.54 25.54 0.0M
2021-02-01 25.50 25.55 25.50 25.54 0.0M
2021-01-29 25.47 25.47 25.46 25.46 0.0M
2021-01-28 25.55 25.55 25.47 25.47 0.0M
2021-01-27 25.47 25.47 25.40 25.40 0.0M
2021-01-26 25.54 25.54 25.51 25.51 0.0M
2021-01-25 25.55 25.55 25.53 25.53 0.0M
2021-01-22 25.48 25.55 25.48 25.53 0.0M
2021-01-21 25.59 25.59 25.56 25.56 0.0M
2021-01-20 25.59 25.60 25.59 25.60 0.0M
2021-01-19 25.55 25.55 25.53 25.53 0.0M
2021-01-15 25.62 25.62 25.59 25.59 0.0M
2021-01-14 25.62 25.62 25.59 25.59 0.0M
2021-01-13 25.54 25.56 25.54 25.55 0.0M
2021-01-12 25.53 25.53 25.53 25.53 0.0M
2021-01-11 25.47 25.52 25.47 25.52 0.0M
2021-01-06 25.52 25.52 25.50 25.50 0.0M
2021-01-05 25.53 25.53 25.53 25.53 0.0M
2021-01-04 25.56 25.56 25.49 25.49 0.0M