Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco High Yi (IHYF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.67 22.70 22.67 22.6997 318
5th Feb 2026 (Thu) 22.65 22.665 22.62 22.6454 201
4th Feb 2026 (Wed) 22.65 22.65 22.65 22.675 139
3rd Feb 2026 (Tue) 22.65 22.72 22.65 22.70 3,494
2nd Feb 2026 (Mon) 22.70 22.77 22.67 22.705 12,399
30th Jan 2026 (Fri) 22.71 22.71 22.685 22.685 5
29th Jan 2026 (Thu) 22.71 22.71 22.665 22.665 0
28th Jan 2026 (Wed) 22.71 22.71 22.705 22.705 0
27th Jan 2026 (Tue) 22.71 22.71 22.705 22.705 285
26th Jan 2026 (Mon) 22.70 22.70 22.68 22.68 0
23rd Jan 2026 (Fri) 22.70 22.70 22.675 22.685 509
22nd Jan 2026 (Thu) 22.70 22.70 22.69 22.685 100
21st Jan 2026 (Wed) 22.65 22.705 22.65 22.705 0
20th Jan 2026 (Tue) 22.65 22.65 22.65 22.645 0
19th Jan 2026 (Mon) 22.78 22.79 22.78 22.805 300
16th Jan 2026 (Fri) 22.78 22.79 22.78 22.805 300
15th Jan 2026 (Thu) 22.69 22.795 22.69 22.795 0
14th Jan 2026 (Wed) 22.69 22.785 22.69 22.785 0
13th Jan 2026 (Tue) 22.69 22.735 22.69 22.735 0
12th Jan 2026 (Mon) 22.69 22.735 22.69 22.735 0
9th Jan 2026 (Fri) 22.69 22.7538 22.69 22.7538 0
8th Jan 2026 (Thu) 22.69 22.69 22.69 22.6975 0
7th Jan 2026 (Wed) 22.71 22.71 22.71 22.705 100
6th Jan 2026 (Tue) 22.72 22.72 22.72 22.7082 100
5th Jan 2026 (Mon) 22.71 22.71 22.71 22.715 200
2nd Jan 2026 (Fri) 22.64 22.64 22.64 22.6374 500
1st Jan 2026 (Thu) 22.665 22.665 22.655 22.655 4
31st Dec 2025 (Wed) 22.665 22.665 22.655 22.655 4
30th Dec 2025 (Tue) 22.665 22.67 22.665 22.665 1,600
29th Dec 2025 (Mon) 22.58 22.6479 22.58 22.6479 0
26th Dec 2025 (Fri) 22.58 22.625 22.58 22.625 0
25th Dec 2025 (Thu) 22.58 22.6289 22.58 22.6289 0
24th Dec 2025 (Wed) 22.58 22.6289 22.58 22.6289 0
23rd Dec 2025 (Tue) 22.58 22.58 22.58 22.59 129
22nd Dec 2025 (Mon) 22.57 22.63 22.565 22.6036 3,072
19th Dec 2025 (Fri) 22.71 22.71 22.71 22.705 100
18th Dec 2025 (Thu) 22.68 22.68 22.68 22.695 300
17th Dec 2025 (Wed) 22.66 22.66 22.63 22.63 0
16th Dec 2025 (Tue) 22.66 22.665 22.66 22.665 0
15th Dec 2025 (Mon) 22.66 22.66 22.655 22.655 0
12th Dec 2025 (Fri) 22.66 22.66 22.66 22.655 100
11th Dec 2025 (Thu) 22.64 22.685 22.64 22.685 0
10th Dec 2025 (Wed) 22.64 22.65 22.64 22.685 209
9th Dec 2025 (Tue) 22.62 22.65 22.62 22.62 437
8th Dec 2025 (Mon) 22.65 22.65 22.65 22.6349 326
FTSE 100 Latest
Value10,369.75
Change60.53