Market data

Select a section

Invesco Markets III US Hyfc USD Acc

(HYFC)
Sector: n/a
$28.82
$0.06 0.19
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $28.70 $29.35 $28.70 $28.82 0
16/01/2025 $28.70 $28.76 $28.70 $28.65 1,515
15/01/2025 $28.64 $28.96 $28.48 $28.65 0
14/01/2025 $28.64 $29.01 $28.38 $28.50 0
13/01/2025 $28.64 $28.97 $28.37 $28.45 0
10/01/2025 $28.64 $29.21 $28.43 $28.53 0
09/01/2025 $28.64 $28.65 $28.64 $28.65 1,800
08/01/2025 $28.64 $29.13 $28.52 $28.64 0
07/01/2025 $28.64 $29.25 $28.57 $28.67 0
06/01/2025 $28.64 $28.79 $28.75 $28.75 2,605
03/01/2025 $28.64 $28.70 $28.64 $28.69 2,637
02/01/2025 $28.74 $29.30 $28.62 $28.70 0
01/01/2025 $28.74 $28.71 $28.61 $28.70 0
31/12/2024 $28.74 $28.71 $28.61 $28.70 0
30/12/2024 $28.74 $28.65 $28.61 $28.60 1,050
27/12/2024 $28.74 $28.75 $28.64 $28.69 275
26/12/2024 $28.59 $28.63 $28.56 $28.59 0
25/12/2024 $28.59 $28.63 $28.56 $28.59 0
24/12/2024 $28.59 $28.63 $28.56 $28.59 0
23/12/2024 $28.59 $28.60 $28.59 $28.60 1,951
20/12/2024 $29.06 $29.03 $28.41 $28.70 0
19/12/2024 $29.06 $28.96 $28.52 $28.59 0
18/12/2024 $29.06 $29.15 $28.77 $28.83 0
17/12/2024 $29.06 $29.39 $28.78 $28.87 0
16/12/2024 $29.06 $29.70 $28.79 $28.85 0
13/12/2024 $29.06 $29.67 $28.73 $28.85 0
12/12/2024 $29.06 $29.06 $28.98 $28.98 4
11/12/2024 $29.11 $29.11 $29.04 $29.04 73
10/12/2024 $28.89 $28.96 $28.89 $28.96 1,261
09/12/2024 $29.12 $29.12 $29.01 $29.01 35
06/12/2024 $28.88 $29.49 $28.90 $29.05 0
05/12/2024 $28.88 $29.57 $28.96 $29.04 0
04/12/2024 $28.88 $28.97 $28.88 $28.97 1,727
03/12/2024 $28.91 $28.97 $28.91 $28.97 2,767
02/12/2024 $28.78 $29.52 $28.82 $28.95 0
29/11/2024 $28.78 $29.08 $28.91 $28.94 0
28/11/2024 $28.78 $29.49 $28.85 $28.92 0
27/11/2024 $28.78 $28.85 $28.78 $28.85 36
26/11/2024 $28.80 $29.44 $28.69 $28.87 0
25/11/2024 $28.80 $28.87 $28.80 $28.87 813
22/11/2024 $28.66 $28.82 $28.66 $28.83 980
21/11/2024 $28.69 $28.89 $28.68 $28.84 9,034
20/11/2024 $28.86 $28.86 $28.84 $28.84 416
19/11/2024 $28.77 $29.14 $28.68 $28.82 0
18/11/2024 $28.77 $28.85 $28.77 $28.85 748
15/11/2024 $28.71 $28.72 $28.68 $28.88 2,615
14/11/2024 $28.76 $29.39 $28.65 $28.88 0
13/11/2024 $28.76 $28.88 $28.76 $28.88 736
12/11/2024 $28.90 $29.52 $28.79 $28.83 0
11/11/2024 $28.90 $28.93 $28.90 $28.93 406
08/11/2024 $28.85 $28.87 $28.73 $28.87 13,895
07/11/2024 $28.03 $29.36 $28.54 $28.77 0
06/11/2024 $28.03 $28.67 $28.03 $28.67 1,605
05/11/2024 $28.51 $29.13 $28.47 $28.59 0
04/11/2024 $28.51 $28.56 $28.51 $28.56 233
01/11/2024 $28.59 $29.08 $28.47 $28.62 0
31/10/2024 $28.59 $28.59 $28.58 $28.58 1,441
30/10/2024 $28.84 $28.84 $28.74 $28.68 3,500
29/10/2024 $28.77 $29.21 $28.54 $28.68 0
28/10/2024 $28.77 $29.22 $28.51 $28.69 0
25/10/2024 $28.77 $29.18 $28.57 $28.68 0
24/10/2024 $28.77 $29.20 $28.56 $28.59 0
23/10/2024 $28.77 $29.18 $28.49 $28.59 0
22/10/2024 $28.77 $28.77 $28.66 $28.66 248
21/10/2024 $28.89 $28.89 $28.69 $28.69 3,005
18/10/2024 $28.73 $28.84 $28.73 $28.84 275
17/10/2024 $28.83 $28.83 $28.77 $28.76 16
16/10/2024 $28.68 $28.80 $28.68 $28.80 190
15/10/2024 $28.73 $28.73 $28.70 $28.70 137
14/10/2024 $28.73 $28.73 $28.61 $28.61 3,000
11/10/2024 $28.60 $28.70 $28.60 $28.70 107
10/10/2024 $28.62 $28.65 $28.60 $28.64 1,544
09/10/2024 $28.63 $28.71 $28.63 $28.71 1,247
08/10/2024 $28.61 $28.99 $28.61 $28.67 7,510
07/10/2024 $28.84 $29.21 $28.41 $28.66 0
04/10/2024 $28.84 $28.84 $28.73 $28.73 140
03/10/2024 $28.80 $28.91 $28.77 $28.81 4,297
02/10/2024 $28.86 $29.12 $28.75 $28.84 0
01/10/2024 $28.86 $28.88 $28.86 $28.88 484
30/09/2024 $28.97 $28.97 $28.91 $28.91 3,002
27/09/2024 $28.84 $28.93 $28.84 $28.93 54
26/09/2024 $28.57 $28.84 $28.57 $28.82 7,777
25/09/2024 $28.84 $28.89 $28.85 $28.85 4,681
24/09/2024 $28.84 $29.39 $28.73 $28.86 0
23/09/2024 $28.84 $28.84 $28.84 $28.83 530
20/09/2024 $28.84 $29.36 $28.72 $28.79 0
19/09/2024 $28.84 $28.90 $28.84 $28.90 68
18/09/2024 $28.74 $28.85 $28.74 $28.77 4,087
17/09/2024 $28.85 $28.86 $28.80 $28.80 1,951
16/09/2024 $28.65 $28.77 $28.65 $28.73 2,137
13/09/2024 $28.58 $28.68 $28.58 $28.54 101
12/09/2024 $28.50 $28.54 $28.50 $28.47 92
11/09/2024 $28.47 $28.47 $28.47 $28.47 40
10/09/2024 $28.64 $28.64 $28.51 $28.51 3,700
09/09/2024 $28.40 $29.07 $28.40 $28.53 0
06/09/2024 $28.40 $28.93 $28.32 $28.49 0
05/09/2024 $28.40 $28.94 $28.28 $28.46 0
04/09/2024 $28.40 $28.47 $28.40 $28.47 54
03/09/2024 $28.32 $29.00 $28.10 $28.30 0
02/09/2024 $28.32 $29.06 $28.15 $28.37 0
30/08/2024 $28.32 $28.37 $28.32 $28.37 410
29/08/2024 $28.38 $28.94 $28.33 $28.40 0
28/08/2024 $28.38 $28.42 $28.35 $28.42 546
27/08/2024 $28.32 $28.39 $28.32 $28.39 190
26/08/2024 $28.22 $28.67 $28.01 $28.24 0
23/08/2024 $28.22 $28.67 $28.01 $28.24 0
22/08/2024 $28.22 $28.67 $28.01 $28.24 0
21/08/2024 $28.22 $28.64 $28.20 $28.28 0
20/08/2024 $28.22 $28.32 $28.20 $28.20 2,023
19/08/2024 $28.03 $28.81 $28.06 $28.18 0
16/08/2024 $28.03 $28.08 $28.03 $28.08 271
15/08/2024 $27.80 $28.60 $27.98 $28.03 0
14/08/2024 $27.80 $28.42 $27.88 $28.05 0
13/08/2024 $27.80 $28.54 $27.84 $27.98 0
12/08/2024 $27.80 $28.49 $27.76 $27.88 0
09/08/2024 $27.80 $28.43 $27.73 $27.84 0
08/08/2024 $27.80 $28.41 $27.79 $27.93 0
07/08/2024 $27.80 $27.93 $27.80 $27.90 16,280
06/08/2024 $27.87 $27.87 $27.80 $27.80 3,956
05/08/2024 $27.88 $27.73 $27.54 $27.73 370,240
02/08/2024 $27.88 $28.64 $27.82 $27.91 0
01/08/2024 $27.88 $28.71 $27.97 $28.04 0
31/07/2024 $27.88 $28.12 $27.90 $27.99 0
30/07/2024 $27.88 $27.90 $27.87 $27.90 540
29/07/2024 $27.86 $28.52 $27.83 $27.90 0
26/07/2024 $27.86 $28.49 $27.83 $27.92 0
25/07/2024 $27.86 $28.43 $27.70 $27.92 0
24/07/2024 $27.86 $27.90 $27.86 $27.90 8,000
23/07/2024 $27.80 $27.94 $27.80 $27.89 937
22/07/2024 $27.79 $28.17 $27.52 $27.84 35,421
19/07/2024 $27.84 $28.13 $27.70 $27.81 0
18/07/2024 $27.84 $27.95 $27.83 $27.88 7,105

Market data

Select a section