Invesco High Yield Select... (HIYS)
25.17
0.03 (0.10%)
At close: Apr 01, 2025, 3:51 PM
25.18
0.02%
After-hours: Apr 01, 2025, 03:51 PM EDT
ZD9999388 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.12 | 25.17 | 25.12 | 25.17 | 0.02 | 0.08% | 689 |
| Mar 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | -0.03 | -0.12% | 200 |
| Mar 27, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | -0.06 | -0.24% | 200 |
| Mar 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | -0.09 | -0.36% | 100 |
| Mar 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | -0.01 | -0.04% | 239 |
| Mar 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | -0.07 | -0.28% | 128 |
| Mar 21, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | -0.02 | -0.08% | 133 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | -0.01 | -0.04% | 1,234 |
| Mar 19, 2025 | 25.32 | 25.44 | 25.32 | 25.44 | 0.11 | 0.43% | 1,834 |
| Mar 18, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 0.00 | 0.00% | 214 |
| Mar 17, 2025 | 25.29 | 25.34 | 25.25 | 25.33 | 0.03 | 0.12% | 4,640 |
| Mar 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 0.09 | 0.36% | 100 |
| Mar 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | -0.10 | -0.40% | 300 |
| Mar 12, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 0.02 | 0.08% | 400 |
| Mar 11, 2025 | 25.41 | 25.52 | 25.29 | 25.29 | -0.07 | -0.28% | 9,623 |
| Mar 10, 2025 | 25.41 | 25.41 | 25.25 | 25.36 | -0.09 | -0.35% | 15,200 |
| Mar 7, 2025 | 25.43 | 25.45 | 25.41 | 25.45 | 0.03 | 0.12% | 3,400 |
| Mar 6, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | -0.08 | -0.31% | 3,900 |
| Mar 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 0.02 | 0.08% | 300 |
| Mar 4, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 0.01 | 0.04% | 2,734 |
| Mar 3, 2025 | 25.49 | 25.52 | 25.47 | 25.47 | -0.05 | -0.20% | 700 |
| Feb 28, 2025 | 25.47 | 25.53 | 25.47 | 25.52 | 0.04 | 0.16% | 3,000 |
| Feb 27, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | -0.01 | -0.04% | 400 |
| Feb 26, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 0.02 | 0.08% | 300 |
| Feb 25, 2025 | 25.45 | 25.47 | 25.43 | 25.47 | 0.04 | 0.16% | 2,321 |
| Feb 24, 2025 | 25.43 | 25.43 | 25.41 | 25.43 | -0.11 | -0.43% | 2,430 |
| Feb 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | -0.02 | -0.08% | 200 |
| Feb 20, 2025 | 25.56 | 25.56 | 25.53 | 25.56 | 0.02 | 0.08% | 5,600 |
| Feb 19, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | -0.03 | -0.12% | 513 |
| Feb 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | -0.04 | -0.16% | 234 |
| Feb 14, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 0.08 | 0.31% | 501 |
| Feb 13, 2025 | 25.53 | 25.53 | 25.50 | 25.53 | 0.06 | 0.24% | 1,100 |
| Feb 12, 2025 | 25.43 | 25.48 | 25.43 | 25.47 | -0.06 | -0.24% | 1,939 |
| Feb 11, 2025 | 25.51 | 25.55 | 25.51 | 25.53 | 0.03 | 0.12% | 3,204 |
| Feb 10, 2025 | 25.60 | 25.66 | 25.50 | 25.50 | -0.07 | -0.27% | 49,300 |
| Feb 7, 2025 | 25.57 | 25.62 | 25.53 | 25.57 | -0.08 | -0.31% | 12,214 |
| Feb 6, 2025 | 25.71 | 25.71 | 25.62 | 25.65 | -0.03 | -0.12% | 4,339 |
| Feb 5, 2025 | 25.62 | 25.76 | 25.62 | 25.68 | 0.07 | 0.27% | 4,700 |
| Feb 4, 2025 | 25.51 | 25.62 | 25.51 | 25.61 | 0.06 | 0.23% | 1,531 |
| Feb 3, 2025 | 25.50 | 25.57 | 25.49 | 25.55 | -0.02 | -0.08% | 3,849 |
| Jan 31, 2025 | 25.60 | 25.60 | 25.49 | 25.57 | -0.06 | -0.23% | 2,923 |
| Jan 30, 2025 | 25.63 | 25.71 | 25.60 | 25.63 | 0.05 | 0.20% | 11,200 |
| Jan 29, 2025 | 25.56 | 25.59 | 25.56 | 25.58 | -0.01 | -0.04% | 1,900 |
| Jan 28, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 0.02 | 0.08% | 400 |
| Jan 27, 2025 | 25.53 | 25.60 | 25.52 | 25.57 | -0.02 | -0.08% | 5,500 |
| Jan 24, 2025 | 25.58 | 25.63 | 25.55 | 25.59 | 0.06 | 0.24% | 5,600 |
| Jan 23, 2025 | 25.52 | 25.55 | 25.51 | 25.53 | 0.03 | 0.12% | 2,824 |
| Jan 22, 2025 | 25.55 | 25.55 | 25.47 | 25.50 | -0.03 | -0.12% | 5,439 |
| Jan 21, 2025 | 25.54 | 25.55 | 25.22 | 25.53 | -0.13 | -0.51% | 66,704 |
| Jan 17, 2025 | 25.66 | 25.76 | 25.66 | 25.66 | 0.08 | 0.31% | 2,400 |