Invesco High Yield Select (HIYS)

HIYS
🏛️ Estados Unidos →
25.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 25.74 25.74 25.74 25.74 0.0M
2025-09-25 25.71 25.71 25.71 25.71 0.0M
2025-09-24 25.78 25.78 25.77 25.77 0.0M
2025-09-23 25.84 25.96 25.81 25.81 0.0M
2025-09-22 25.79 25.82 25.77 25.80 0.0M
2025-09-19 25.93 25.93 25.93 25.93 0.0M
2025-09-18 25.89 25.91 25.89 25.91 0.0M
2025-09-17 25.87 25.87 25.87 25.87 0.0M
2025-09-16 25.87 25.91 25.87 25.89 0.0M
2025-09-15 25.89 25.89 25.89 25.89 0.0M
2025-09-12 25.84 25.84 25.84 25.84 0.0M
2025-09-11 25.81 25.83 25.78 25.83 0.0M
2025-09-10 25.79 25.79 25.76 25.76 0.0M
2025-09-09 25.71 25.74 25.71 25.74 0.0M
2025-09-08 25.77 25.77 25.77 25.77 0.0M
2025-09-05 25.76 25.76 25.76 25.76 0.0M
2025-09-04 25.71 25.71 25.71 25.71 0.0M
2025-09-03 25.62 25.66 25.62 25.66 0.0M
2025-09-02 25.60 25.60 25.60 25.60 0.0M
2025-08-29 25.67 25.67 25.65 25.65 0.0M
2025-08-28 25.67 25.67 25.67 25.67 0.0M
2025-08-27 25.62 25.67 25.62 25.67 0.0M
2025-08-26 25.66 25.66 25.64 25.64 0.0M
2025-08-25 25.62 25.62 25.62 25.62 0.0M
2025-08-22 25.55 25.63 25.55 25.63 0.0M
2025-08-21 25.50 25.51 25.49 25.49 0.0M
2025-08-20 25.51 25.51 25.49 25.50 0.0M
2025-08-19 25.53 25.53 25.52 25.52 0.0M
2025-08-18 25.54 25.55 25.54 25.55 0.0M
2025-08-15 25.64 25.64 25.61 25.64 0.0M
2025-08-14 25.69 25.80 25.68 25.68 0.0M
2025-08-13 25.70 25.70 25.70 25.70 0.0M
2025-08-12 25.64 25.64 25.64 25.64 0.0M
2025-08-11 25.61 25.63 25.61 25.63 0.0M
2025-08-08 25.61 25.71 25.60 25.60 0.0M
2025-08-07 25.59 25.59 25.59 25.59 0.0M
2025-08-06 25.59 25.60 25.59 25.60 0.0M
2025-08-05 25.58 25.58 25.58 25.58 0.0M
2025-08-04 25.60 25.60 25.60 25.60 0.0M
2025-08-01 25.46 25.52 25.46 25.52 0.0M
2025-07-31 25.49 25.49 25.49 25.49 0.0M
2025-07-30 25.48 25.48 25.48 25.48 0.0M
2025-07-29 25.53 25.53 25.53 25.53 0.0M
2025-07-28 25.54 25.54 25.52 25.54 0.0M
2025-07-25 25.47 25.55 25.47 25.53 0.0M
2025-07-24 25.53 25.53 25.51 25.51 0.0M
2025-07-23 25.50 25.56 25.50 25.54 0.0M
2025-07-22 25.50 25.55 25.50 25.52 0.0M
2025-07-21 25.49 25.51 25.49 25.49 0.0M
2025-07-18 25.58 25.58 25.56 25.56 0.0M
2025-07-17 25.52 25.52 25.52 25.52 0.0M
2025-07-16 25.51 25.51 25.51 25.51 0.0M
2025-07-15 25.52 25.52 25.48 25.48 0.0M
2025-07-14 25.50 25.54 25.50 25.54 0.0M
2025-07-11 25.48 25.51 25.48 25.51 0.0M
2025-07-10 25.54 25.54 25.53 25.53 0.0M
2025-07-09 25.54 25.54 25.54 25.54 0.0M
2025-07-08 25.52 25.52 25.49 25.51 0.0M
2025-07-07 25.59 25.59 25.53 25.53 0.0M
2025-07-03 25.59 25.59 25.59 25.59 0.0M
2025-07-02 25.59 25.59 25.56 25.58 0.0M
2025-07-01 25.54 25.58 25.54 25.58 0.0M
2025-06-30 25.60 25.60 25.60 25.60 0.0M
2025-06-27 25.50 25.53 25.45 25.50 0.0M
2025-06-26 25.50 25.53 25.50 25.52 0.0M
2025-06-25 25.44 25.49 25.44 25.47 0.0M
2025-06-24 25.42 25.42 25.42 25.42 0.0M
2025-06-23 25.40 25.41 25.39 25.41 0.0M
2025-06-20 25.51 25.51 25.51 25.51 0.0M
2025-06-18 25.45 25.45 25.45 25.45 0.0M
2025-06-17 25.42 25.42 25.42 25.42 0.0M
2025-06-16 25.45 25.45 25.45 25.45 0.0M
2025-06-13 25.40 25.41 25.40 25.41 0.0M
2025-06-12 25.43 25.43 25.43 25.43 0.0M
2025-06-11 25.47 25.47 25.44 25.44 0.0M
2025-06-10 25.42 25.43 25.42 25.43 0.0M
2025-06-09 25.40 25.40 25.40 25.40 0.0M
2025-06-06 25.36 25.36 25.36 25.36 0.0M
2025-06-05 25.38 25.38 25.38 25.38 0.0M
2025-06-04 25.39 25.39 25.39 25.39 0.0M
2025-06-03 25.34 25.34 25.34 25.34 0.0M
2025-06-02 25.28 25.30 25.28 25.30 0.0M
2025-05-30 25.30 25.30 25.30 25.30 0.0M
2025-05-29 25.25 25.25 25.25 25.25 0.0M
2025-05-28 25.21 25.21 25.21 25.21 0.0M
2025-05-27 25.16 25.22 25.16 25.22 0.0M
2025-05-23 25.08 25.09 25.03 25.03 0.0M
2025-05-22 25.10 25.10 25.10 25.10 0.0M
2025-05-21 25.14 25.14 25.09 25.09 0.0M
2025-05-20 25.22 25.22 25.21 25.21 0.0M
2025-05-19 25.21 25.31 25.21 25.22 0.0M
2025-05-16 25.36 25.36 25.36 25.36 0.0M
2025-05-15 25.32 25.32 25.32 25.32 0.0M
2025-05-14 25.28 25.28 25.28 25.28 0.0M
2025-05-13 25.33 25.36 25.33 25.35 0.0M
2025-05-12 25.33 25.33 25.33 25.33 0.0M
2025-05-09 25.12 25.14 25.02 25.13 0.0M
2025-05-08 25.16 25.16 25.13 25.13 0.0M
2025-05-07 25.10 25.21 25.10 25.14 0.0M
2025-05-06 24.99 25.14 24.99 25.12 0.0M
2025-05-05 25.02 25.02 25.02 25.02 0.0M
2025-05-02 25.02 25.02 25.02 25.02 0.0M
2025-05-01 24.97 24.97 24.97 24.97 0.0M
2025-04-30 24.79 24.96 24.79 24.96 0.0M
2025-04-29 25.01 25.04 25.00 25.04 0.0M
2025-04-28 25.01 25.01 25.01 25.01 0.0M
2025-04-25 24.97 25.04 24.97 25.04 0.0M
2025-04-24 24.95 24.95 24.95 24.95 0.0M
2025-04-23 24.97 24.97 24.83 24.83 0.0M
2025-04-22 24.71 24.72 24.71 24.71 0.0M
2025-04-21 24.61 24.61 24.61 24.61 0.0M
2025-04-17 24.85 24.90 24.77 24.85 0.0M
2025-04-16 24.75 24.78 24.75 24.78 0.0M
2025-04-15 24.78 24.80 24.75 24.76 0.0M
2025-04-14 24.67 24.70 24.67 24.70 0.0M
2025-04-11 24.52 24.58 24.47 24.58 0.0M
2025-04-10 24.55 24.59 24.52 24.52 0.0M
2025-04-09 24.80 24.80 24.80 24.80 0.0M
2025-04-08 24.68 24.68 24.35 24.35 0.0M
2025-04-07 24.19 24.50 24.19 24.50 0.0M
2025-04-04 24.68 24.74 24.66 24.74 0.0M
2025-04-03 25.04 25.04 24.99 25.03 0.0M
2025-04-02 25.25 25.25 25.25 25.25 0.0M
2025-04-01 25.19 25.19 25.19 25.19 0.0M
2025-03-31 25.12 25.17 25.12 25.17 0.0M
2025-03-28 25.15 25.15 25.15 25.15 0.0M
2025-03-27 25.22 25.22 25.18 25.18 0.0M
2025-03-26 25.24 25.24 25.24 25.24 0.0M
2025-03-25 25.33 25.33 25.33 25.33 0.0M
2025-03-24 25.34 25.34 25.34 25.34 0.0M
2025-03-21 25.35 25.41 25.35 25.41 0.0M
2025-03-20 25.45 25.45 25.43 25.43 0.0M
2025-03-19 25.32 25.44 25.32 25.44 0.0M
2025-03-18 25.30 25.33 25.30 25.33 0.0M
2025-03-17 25.29 25.34 25.25 25.33 0.0M
2025-03-14 25.30 25.30 25.30 25.30 0.0M
2025-03-13 25.21 25.21 25.21 25.21 0.0M
2025-03-12 25.33 25.33 25.31 25.31 0.0M
2025-03-11 25.41 25.52 25.29 25.29 0.0M
2025-03-10 25.41 25.41 25.25 25.36 0.0M
2025-03-07 25.43 25.45 25.41 25.45 0.0M
2025-03-06 25.48 25.48 25.42 25.42 0.0M
2025-03-05 25.50 25.50 25.50 25.50 0.0M
2025-03-04 25.41 25.48 25.41 25.48 0.0M
2025-03-03 25.49 25.52 25.47 25.47 0.0M
2025-02-28 25.47 25.53 25.47 25.52 0.0M
2025-02-27 25.49 25.49 25.48 25.48 0.0M
2025-02-26 25.51 25.51 25.49 25.49 0.0M
2025-02-25 25.45 25.47 25.43 25.47 0.0M
2025-02-24 25.43 25.43 25.41 25.43 0.0M
2025-02-21 25.54 25.54 25.54 25.54 0.0M
2025-02-20 25.56 25.56 25.53 25.56 0.0M
2025-02-19 25.53 25.54 25.53 25.54 0.0M
2025-02-18 25.57 25.57 25.57 25.57 0.0M
2025-02-14 25.63 25.63 25.61 25.61 0.0M
2025-02-13 25.53 25.53 25.50 25.53 0.0M
2025-02-12 25.43 25.48 25.43 25.47 0.0M
2025-02-11 25.51 25.55 25.51 25.53 0.0M
2025-02-10 25.60 25.66 25.50 25.50 0.0M
2025-02-07 25.57 25.62 25.53 25.57 0.0M
2025-02-06 25.71 25.71 25.62 25.65 0.0M
2025-02-05 25.62 25.76 25.62 25.68 0.0M
2025-02-04 25.51 25.62 25.51 25.61 0.0M
2025-02-03 25.50 25.57 25.49 25.55 0.0M
2025-01-31 25.60 25.60 25.49 25.57 0.0M
2025-01-30 25.63 25.71 25.60 25.63 0.0M
2025-01-29 25.56 25.59 25.56 25.58 0.0M
2025-01-28 25.59 25.59 25.59 25.59 0.0M
2025-01-27 25.53 25.60 25.52 25.57 0.0M
2025-01-24 25.58 25.63 25.55 25.59 0.0M
2025-01-23 25.52 25.55 25.51 25.53 0.0M
2025-01-22 25.55 25.55 25.47 25.50 0.0M
2025-01-21 25.54 25.55 25.22 25.53 0.1M
2025-01-17 25.66 25.76 25.66 25.66 0.0M
2025-01-16 25.59 25.59 25.58 25.58 0.0M
2025-01-15 25.59 25.59 25.57 25.57 0.0M
2025-01-14 25.42 25.44 25.42 25.44 0.0M
2025-01-13 25.37 25.51 25.37 25.51 0.0M
2025-01-10 25.49 25.49 25.44 25.46 0.0M
2025-01-08 25.54 25.54 25.53 25.53 0.0M
2025-01-07 25.55 25.55 25.54 25.54 0.0M
2025-01-06 25.61 25.63 25.58 25.61 0.0M
2025-01-03 25.50 25.59 25.47 25.49 0.0M
2025-01-02 25.45 25.48 25.41 25.45 0.0M