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
18th Jul 2025 (Fri) 22.57 22.57 22.56 22.565 200
17th Jul 2025 (Thu) 22.59 22.59 22.535 22.535 92
16th Jul 2025 (Wed) 22.59 22.59 22.535 22.535 0
15th Jul 2025 (Tue) 22.59 22.59 22.485 22.485 11
14th Jul 2025 (Mon) 22.59 22.59 22.555 22.555 0
11th Jul 2025 (Fri) 22.59 22.59 22.525 22.525 8
10th Jul 2025 (Thu) 22.59 22.59 22.59 22.58 300
9th Jul 2025 (Wed) 22.58 22.58 22.58 22.59 222
8th Jul 2025 (Tue) 22.54 22.54 22.53 22.53 319
7th Jul 2025 (Mon) 22.64 22.64 22.64 22.58 163
4th Jul 2025 (Fri) 22.43 22.645 22.43 22.645 0
3rd Jul 2025 (Thu) 22.43 22.645 22.43 22.645 0
2nd Jul 2025 (Wed) 22.43 22.60 22.43 22.60 0
1st Jul 2025 (Tue) 22.43 22.605 22.43 22.605 0
30th Jun 2025 (Mon) 22.43 22.65 22.43 22.65 0
27th Jun 2025 (Fri) 22.43 22.585 22.43 22.585 0
26th Jun 2025 (Thu) 22.43 22.5799 22.43 22.5799 0
25th Jun 2025 (Wed) 22.43 22.525 22.43 22.525 14
24th Jun 2025 (Tue) 22.43 22.5196 22.43 22.5196 0
23rd Jun 2025 (Mon) 22.43 22.46 22.43 22.46 64
20th Jun 2025 (Fri) 22.43 22.53 22.43 22.53 1
19th Jun 2025 (Thu) 22.43 22.495 22.43 22.495 100
18th Jun 2025 (Wed) 22.43 22.495 22.43 22.495 100
17th Jun 2025 (Tue) 22.43 22.45 22.43 22.45 0
16th Jun 2025 (Mon) 22.43 22.475 22.43 22.475 11
13th Jun 2025 (Fri) 22.43 22.43 22.43 22.43 0
12th Jun 2025 (Thu) 22.43 22.47 22.43 22.47 0
11th Jun 2025 (Wed) 22.43 22.43 22.40 22.475 390
10th Jun 2025 (Tue) 22.29 22.445 22.29 22.445 0
9th Jun 2025 (Mon) 22.29 22.41 22.29 22.41 12
6th Jun 2025 (Fri) 22.29 22.38 22.29 22.38 0
5th Jun 2025 (Thu) 22.29 22.38 22.29 22.38 12
4th Jun 2025 (Wed) 22.29 22.385 22.29 22.385 0
3rd Jun 2025 (Tue) 22.29 22.345 22.29 22.345 0
2nd Jun 2025 (Mon) 22.29 22.305 22.29 22.305 45
30th May 2025 (Fri) 22.29 22.305 22.29 22.305 50
29th May 2025 (Thu) 22.29 22.29 22.28 22.31 302
28th May 2025 (Wed) 22.26 22.26 22.26 22.26 0
27th May 2025 (Tue) 22.07 22.07 22.07 22.07 0
26th May 2025 (Mon) 22.07 22.07 22.07 22.07 0
24th May 2025 (Sat) 22.21 22.21 22.07 22.07 0
23rd May 2025 (Fri) 22.21 22.21 22.21 22.21 0
22nd May 2025 (Thu) 22.115 22.115 22.115 22.115 0
21st May 2025 (Wed) 22.2407 22.2407 22.2407 22.2407 68
20th May 2025 (Tue) 22.24 22.24 22.24 22.24 0
19th May 2025 (Mon) 22.395 22.395 22.395 22.395 5
FTSE 100 Latest
Value8,992.12
Change19.48