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
2022-12-30 21.03 21.04 21.03 21.04 0.0M
2022-12-29 21.08 21.08 21.02 21.07 0.0M
2022-12-28 21.21 21.21 21.01 21.01 0.1M
2022-12-27 21.25 21.25 21.24 21.24 0.0M
2022-12-23 21.32 21.32 21.32 21.32 0.0M
2022-12-22 21.30 21.32 21.29 21.32 0.0M
2022-12-21 21.32 21.36 21.32 21.33 0.0M
2022-12-20 21.21 21.27 21.21 21.26 0.0M
2022-12-19 21.34 21.34 21.31 21.31 0.0M
2022-12-15 21.70 21.71 21.63 21.65 0.0M
2022-12-14 21.76 21.78 21.74 21.74 0.0M
2022-12-13 21.73 21.73 21.73 21.73 0.0M
2022-12-12 21.60 21.60 21.60 21.60 0.0M
2022-12-09 21.51 21.55 21.51 21.54 0.0M
2022-12-08 21.54 21.57 21.54 21.57 0.0M
2022-12-07 21.49 21.49 21.49 21.49 0.0M
2022-12-06 21.50 21.51 21.48 21.48 0.0M
2022-12-05 21.55 21.55 21.52 21.55 0.0M
2022-12-02 21.55 21.65 21.55 21.65 0.0M
2022-12-01 21.56 21.62 21.54 21.62 0.0M
2022-11-30 21.30 21.50 21.30 21.50 0.0M
2022-11-29 21.28 21.28 21.28 21.28 0.0M
2022-11-28 21.36 21.36 21.30 21.30 0.0M
2022-11-25 21.45 21.46 21.45 21.46 0.0M
2022-11-23 21.36 21.44 21.36 21.43 0.0M
2022-11-22 21.28 21.31 21.28 21.31 0.0M
2022-11-21 21.20 21.20 21.20 21.20 0.0M
2022-11-18 21.28 21.34 21.28 21.33 0.0M
2022-11-17 21.29 21.30 21.29 21.30 0.0M
2022-11-16 21.35 21.35 21.35 21.35 0.0M
2022-11-15 21.34 21.37 21.33 21.37 0.0M
2022-11-14 21.23 21.24 21.22 21.22 0.0M
2022-11-11 21.24 21.31 21.22 21.31 0.0M
2022-11-10 21.15 21.15 21.15 21.15 0.0M
2022-11-09 20.82 20.82 20.76 20.76 0.0M
2022-11-08 20.94 20.95 20.87 20.88 0.1M
2022-11-07 20.91 20.91 20.89 20.89 0.0M
2022-11-04 20.81 20.90 20.81 20.90 0.0M
2022-11-03 20.85 20.85 20.84 20.85 0.0M
2022-11-02 21.04 21.21 20.96 20.96 0.0M
2022-11-01 21.04 21.04 21.02 21.02 0.0M
2022-10-31 21.06 21.07 21.05 21.05 0.0M
2022-10-28 21.15 21.15 21.15 21.15 0.0M
2022-10-27 21.01 21.01 21.01 21.01 0.0M
2022-10-26 20.87 20.87 20.87 20.87 0.0M
2022-10-25 20.77 20.81 20.77 20.79 0.0M
2022-10-24 20.68 20.68 20.67 20.67 0.0M
2022-10-21 20.71 20.79 20.71 20.77 0.0M
2022-10-20 20.78 20.83 20.72 20.72 0.0M
2022-10-19 20.80 20.80 20.78 20.78 0.0M
2022-10-18 20.89 20.89 20.89 20.89 0.0M
2022-10-17 20.78 20.78 20.77 20.77 0.0M
2022-10-14 20.64 20.65 20.63 20.63 0.0M
2022-10-13 20.56 20.71 20.56 20.71 0.0M
2022-10-12 20.69 20.70 20.67 20.67 0.0M
2022-10-11 20.75 20.75 20.68 20.68 0.0M
2022-10-10 20.82 20.82 20.80 20.80 0.0M
2022-10-07 20.88 20.88 20.88 20.88 0.0M
2022-10-06 21.02 21.03 21.02 21.03 0.0M
2022-10-05 21.00 21.04 21.00 21.04 0.0M
2022-10-04 20.97 21.04 20.97 21.04 0.0M
2022-10-03 20.72 20.72 20.72 20.72 0.0M
2022-09-30 20.54 20.56 20.54 20.56 0.0M
2022-09-29 20.66 20.66 20.57 20.61 0.0M
2022-09-28 20.63 20.70 20.63 20.70 0.0M
2022-09-27 20.74 20.74 20.56 20.56 0.0M
2022-09-26 20.76 20.76 20.73 20.73 0.0M
2022-09-23 20.89 20.92 20.89 20.92 0.0M
2022-09-22 21.16 21.16 21.12 21.12 0.0M
2022-09-21 21.20 21.23 21.20 21.23 0.0M
2022-09-20 21.33 21.33 21.33 21.33 0.0M
2022-09-19 21.27 21.41 21.27 21.41 0.0M
2022-09-16 21.44 21.44 21.44 21.44 0.0M
2022-09-15 21.60 21.61 21.55 21.55 0.0M
2022-09-14 21.63 21.63 21.63 21.63 0.0M
2022-09-13 21.70 21.70 21.70 21.70 0.0M
2022-09-12 22.02 22.02 21.99 21.99 0.0M
2022-09-09 21.95 21.95 21.95 21.95 0.0M
2022-09-08 21.82 21.82 21.82 21.82 0.0M
2022-09-07 21.57 21.69 21.57 21.69 0.0M
2022-09-06 21.62 21.62 21.62 21.62 0.0M
2022-09-02 21.62 21.62 21.61 21.61 0.0M
2022-09-01 21.58 21.58 21.58 21.58 0.0M
2022-08-31 21.70 21.70 21.64 21.64 0.0M
2022-08-30 21.77 21.77 21.77 21.77 0.0M
2022-08-29 21.95 21.95 21.95 21.95 0.0M
2022-08-26 22.08 22.08 22.05 22.05 0.0M
2022-08-25 22.14 22.14 22.14 22.14 0.0M
2022-08-24 22.10 22.10 22.08 22.08 0.0M
2022-08-23 22.11 22.11 22.09 22.09 0.0M
2022-08-22 22.09 22.09 22.09 22.09 0.0M
2022-08-19 22.48 22.49 22.46 22.46 0.0M
2022-08-18 22.58 22.60 22.58 22.60 0.0M
2022-08-17 22.61 22.61 22.61 22.61 0.0M
2022-08-16 22.74 22.79 22.73 22.73 0.0M
2022-08-15 22.78 22.78 22.78 22.78 0.0M
2022-08-12 22.71 22.76 22.71 22.73 0.0M
2022-08-11 22.73 22.75 22.69 22.69 0.0M
2022-08-10 22.56 22.67 22.56 22.67 0.0M
2022-08-08 22.51 22.51 22.51 22.51 0.0M
2022-08-05 22.55 22.55 22.54 22.54 0.0M
2022-08-04 22.54 22.54 22.54 22.54 0.0M
2022-08-03 22.40 22.45 22.34 22.45 0.0M
2022-08-02 22.45 22.45 22.39 22.39 0.0M
2022-08-01 22.48 22.49 22.41 22.45 0.0M
2022-07-29 22.29 22.41 22.29 22.41 0.0M
2022-07-28 22.27 22.27 22.27 22.27 0.0M
2022-07-27 22.14 22.14 22.14 22.14 0.0M
2022-07-26 22.04 22.04 21.87 21.87 0.0M
2022-07-25 22.14 22.14 22.05 22.05 0.0M
2022-07-22 22.15 22.16 22.14 22.16 0.0M
2022-07-21 21.90 22.03 21.90 22.03 0.0M
2022-07-20 21.87 21.96 21.84 21.96 0.0M
2022-07-19 21.78 21.80 21.73 21.80 0.0M
2022-07-18 21.72 21.72 21.70 21.70 0.0M
2022-07-15 21.78 21.78 21.72 21.75 0.0M
2022-07-14 21.65 21.65 21.65 21.65 0.0M
2022-07-13 21.77 21.77 21.72 21.72 0.0M
2022-07-12 21.75 21.75 21.73 21.73 0.0M
2022-07-11 21.73 21.73 21.73 21.73 0.0M
2022-07-08 21.75 21.75 21.75 21.75 0.0M
2022-07-07 21.76 21.76 21.74 21.74 0.0M
2022-07-06 21.56 21.57 21.56 21.57 0.0M
2022-07-05 21.49 21.52 21.47 21.52 0.0M
2022-07-01 21.58 21.58 21.58 21.58 0.0M
2022-06-30 21.36 21.36 21.36 21.36 0.0M
2022-06-29 21.45 21.45 21.42 21.42 0.0M
2022-06-28 21.55 21.55 21.55 21.55 0.0M
2022-06-27 21.77 21.77 21.74 21.74 0.0M
2022-06-24 21.81 21.82 21.81 21.82 0.0M
2022-06-23 21.62 21.65 21.62 21.65 0.0M
2022-06-22 21.51 21.51 21.51 21.51 0.0M
2022-06-21 21.70 21.70 21.68 21.68 0.0M
2022-06-17 21.69 21.74 21.69 21.69 0.0M
2022-06-16 21.71 21.73 21.64 21.64 0.0M
2022-06-15 21.89 21.89 21.89 21.89 0.0M
2022-06-14 21.72 21.74 21.72 21.74 0.0M
2022-06-13 21.74 21.74 21.74 21.74 0.0M
2022-06-10 22.35 22.35 22.34 22.34 0.0M
2022-06-09 22.54 22.54 22.54 22.54 0.0M
2022-06-08 22.69 22.69 22.69 22.69 0.0M
2022-06-07 22.71 22.75 22.67 22.74 0.0M
2022-06-06 22.77 22.77 22.77 22.77 0.0M
2022-06-03 22.83 22.83 22.83 22.83 0.0M
2022-06-02 22.87 22.93 22.87 22.89 0.0M
2022-06-01 22.90 22.90 22.89 22.89 0.0M
2022-05-31 22.92 22.92 22.92 22.92 0.0M
2022-05-27 22.95 22.95 22.95 22.95 0.0M
2022-05-26 22.79 22.79 22.79 22.79 0.0M
2022-05-25 22.53 22.53 22.53 22.53 0.0M
2022-05-24 22.27 22.29 22.27 22.29 0.0M
2022-05-23 22.29 22.29 22.29 22.29 0.0M
2022-05-20 22.39 22.39 22.39 22.39 0.0M
2022-05-19 22.30 22.30 22.30 22.30 0.0M
2022-05-18 22.24 22.24 22.24 22.24 0.0M
2022-05-17 22.52 22.52 22.51 22.51 0.0M
2022-05-16 22.43 22.43 22.43 22.43 0.0M
2022-05-13 22.51 22.55 22.51 22.55 0.0M
2022-05-10 22.58 22.58 22.58 22.58 0.0M
2022-05-09 22.54 22.54 22.54 22.54 0.0M
2022-05-06 22.82 22.82 22.79 22.79 0.0M
2022-05-05 23.04 23.04 23.04 23.04 0.0M
2022-05-04 23.21 23.21 23.21 23.21 0.0M
2022-05-03 23.03 23.12 23.03 23.05 0.0M
2022-05-02 23.03 23.03 23.03 23.03 0.0M
2022-04-29 23.17 23.17 23.12 23.12 0.0M
2022-04-28 23.32 23.32 23.32 23.32 0.0M
2022-04-27 23.37 23.37 23.28 23.28 0.0M
2022-04-26 23.37 23.37 23.37 23.37 0.0M
2022-04-25 23.33 23.34 23.33 23.34 0.0M
2022-04-22 23.35 23.35 23.33 23.33 0.0M
2022-04-21 23.51 23.51 23.46 23.46 0.0M
2022-04-19 23.50 23.55 23.50 23.53 0.0M
2022-04-18 23.59 23.59 23.55 23.55 0.0M
2022-04-14 23.79 23.79 23.71 23.71 0.0M
2022-04-13 23.67 23.79 23.67 23.79 0.0M
2022-04-12 23.69 23.69 23.65 23.65 0.0M
2022-04-11 23.66 23.66 23.61 23.61 0.0M
2022-04-08 23.85 23.85 23.76 23.76 0.0M
2022-04-07 23.86 23.86 23.86 23.86 0.0M
2022-04-06 23.91 23.91 23.91 23.91 0.0M
2022-04-05 24.03 24.03 24.03 24.03 0.0M
2022-04-04 24.06 24.10 24.06 24.10 0.0M
2022-04-01 24.08 24.08 24.05 24.05 0.0M
2022-03-31 24.10 24.10 24.05 24.05 0.0M
2022-03-30 24.06 24.06 24.06 24.06 0.0M
2022-03-29 23.94 24.00 23.94 24.00 0.0M
2022-03-28 23.82 23.82 23.81 23.81 0.0M
2022-03-24 23.91 23.91 23.90 23.90 0.0M
2022-03-22 23.90 23.90 23.85 23.85 0.0M
2022-03-21 23.92 23.95 23.92 23.95 0.0M
2022-03-18 24.09 24.09 24.09 24.09 0.0M
2022-03-17 24.06 24.06 24.06 24.06 0.0M
2022-03-16 23.85 23.89 23.85 23.89 0.0M
2022-03-15 23.76 23.76 23.76 23.76 0.0M
2022-03-14 23.89 23.89 23.73 23.73 0.0M
2022-03-11 23.91 23.91 23.91 23.91 0.0M
2022-03-10 24.04 24.04 24.04 24.04 0.0M
2022-03-08 24.04 24.04 24.04 24.04 0.0M
2022-03-07 24.15 24.15 24.15 24.15 0.0M
2022-03-03 24.42 24.42 24.30 24.30 0.0M
2022-03-02 24.41 24.44 24.41 24.44 0.0M
2022-03-01 24.37 24.37 24.37 24.37 0.0M
2022-02-28 24.39 24.39 24.39 24.39 0.0M
2022-02-25 24.25 24.37 24.25 24.37 0.0M
2022-02-24 24.21 24.21 24.21 24.21 0.0M
2022-02-23 24.25 24.25 24.21 24.21 0.0M
2022-02-22 24.21 24.23 24.21 24.23 0.0M
2022-02-18 24.32 24.32 24.32 24.32 0.0M
2022-02-17 24.31 24.31 24.31 24.31 0.0M
2022-02-16 24.32 24.34 24.31 24.34 0.0M
2022-02-15 24.32 24.33 24.32 24.33 0.0M
2022-02-14 24.31 24.31 24.31 24.31 0.0M
2022-02-11 24.45 24.45 24.38 24.38 0.0M
2022-02-10 24.49 24.49 24.49 24.49 0.0M
2022-02-09 24.68 24.68 24.67 24.67 0.0M
2022-02-04 24.64 24.65 24.62 24.62 0.0M
2022-02-03 24.80 24.80 24.73 24.73 0.0M
2022-02-02 24.82 24.84 24.82 24.84 0.0M
2022-02-01 24.73 24.73 24.73 24.73 0.0M
2022-01-31 24.67 24.71 24.67 24.71 0.0M
2022-01-28 24.63 24.71 24.62 24.71 0.0M
2022-01-27 24.79 24.79 24.71 24.71 0.0M
2022-01-26 24.85 24.85 24.84 24.84 0.0M
2022-01-25 24.91 24.91 24.87 24.89 0.0M
2022-01-24 24.86 24.96 24.86 24.96 0.0M
2022-01-21 24.97 25.01 24.97 25.01 0.0M
2022-01-20 25.15 25.15 25.06 25.06 0.0M
2022-01-19 25.17 25.17 25.08 25.08 0.0M
2022-01-18 25.19 25.19 25.11 25.11 0.0M
2022-01-14 25.20 25.25 25.19 25.25 0.0M
2022-01-13 25.23 25.23 25.22 25.22 0.0M
2022-01-12 25.25 25.25 25.25 25.25 0.0M
2022-01-11 25.19 25.20 25.19 25.20 0.0M
2022-01-10 25.16 25.16 25.16 25.16 0.0M
2022-01-07 25.18 25.18 25.18 25.18 0.0M
2022-01-06 25.23 25.23 25.21 25.21 0.0M
2022-01-05 25.29 25.32 25.24 25.24 0.0M
2022-01-04 25.33 25.33 25.33 25.33 0.0M
2022-01-03 25.39 25.39 25.38 25.38 0.0M