Market data

Select a section

Invesco Markets II Ivz Usd High yield Corporate Bond Esg

(UHYD)
Sector: n/a
$36.65
$-0.02 -0.05
Last updated: 16:43:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $36.62 $36.72 $36.56 $36.65 0
07/11/2024 $36.62 $36.72 $36.56 $36.65 0
06/11/2024 $36.62 $36.72 $36.56 $36.65 0
05/11/2024 $36.62 $36.72 $36.56 $36.65 0
04/11/2024 $36.62 $36.72 $36.56 $36.65 0
01/11/2024 $36.62 $36.82 $36.54 $36.67 0
31/10/2024 $36.62 $36.75 $36.60 $36.64 0
30/10/2024 $36.62 $36.84 $36.68 $36.68 0
29/10/2024 $36.62 $36.68 $36.62 $36.68 100
28/10/2024 $36.72 $36.76 $36.62 $36.69 0
25/10/2024 $36.72 $36.79 $36.64 $36.71 0
24/10/2024 $36.72 $36.72 $36.61 $36.61 0
23/10/2024 $36.72 $36.76 $36.60 $36.61 0
22/10/2024 $36.72 $36.82 $36.68 $36.68 0
21/10/2024 $36.72 $36.96 $36.74 $36.77 0
18/10/2024 $36.72 $36.88 $36.81 $36.86 0
17/10/2024 $36.72 $36.98 $36.37 $36.81 0
16/10/2024 $36.72 $36.90 $36.75 $36.89 0
15/10/2024 $36.72 $36.89 $36.69 $36.77 0
14/10/2024 $36.72 $36.76 $36.63 $36.69 0
11/10/2024 $36.82 $36.76 $36.63 $36.72 0
10/10/2024 $36.82 $37.24 $36.62 $36.68 0
09/10/2024 $36.82 $37.19 $36.23 $36.73 0
08/10/2024 $36.82 $37.21 $36.62 $36.64 0
07/10/2024 $36.82 $37.19 $36.21 $36.67 0
04/10/2024 $36.82 $36.94 $36.34 $36.80 0
03/10/2024 $36.82 $37.43 $36.85 $36.87 0
02/10/2024 $36.82 $37.53 $36.83 $36.91 0
01/10/2024 $36.82 $37.42 $36.94 $36.97 0
30/09/2024 $36.82 $37.48 $36.92 $36.94 0
27/09/2024 $36.82 $37.45 $36.50 $36.98 0
26/09/2024 $36.82 $36.82 $36.82 $36.82 300
25/09/2024 $37.13 $37.43 $36.88 $36.94 0
24/09/2024 $37.13 $37.42 $36.42 $36.92 0
23/09/2024 $37.13 $37.48 $36.42 $36.94 0
20/09/2024 $37.13 $37.05 $36.94 $36.96 0
19/09/2024 $37.13 $37.11 $36.84 $36.83 0
18/09/2024 $37.13 $36.88 $36.77 $36.83 0
17/09/2024 $37.13 $37.13 $36.87 $36.87 330
16/09/2024 $36.57 $37.23 $36.29 $36.79 0
13/09/2024 $36.57 $37.22 $36.15 $36.40 0
12/09/2024 $36.57 $36.57 $36.40 $36.76 2
11/09/2024 $36.76 $36.76 $36.76 $37.10 26
10/09/2024 $36.95 $37.64 $36.64 $37.10 0
09/09/2024 $36.95 $37.59 $36.61 $37.07 0
06/09/2024 $36.95 $37.00 $36.95 $36.99 300
05/09/2024 $36.90 $36.93 $36.90 $36.93 1,052
04/09/2024 $36.90 $36.90 $36.90 $36.90 831
03/09/2024 $36.90 $36.90 $36.82 $36.82 26
02/09/2024 $36.90 $36.90 $36.83 $36.93 143
30/08/2024 $37.01 $37.43 $36.40 $36.93 0
29/08/2024 $37.01 $37.42 $36.46 $36.93 0
28/08/2024 $37.01 $37.01 $36.95 $36.94 50
27/08/2024 $36.05 $37.39 $36.38 $36.94 0
26/08/2024 $36.05 $37.27 $36.46 $36.76 0
23/08/2024 $36.05 $37.27 $36.46 $36.76 0
22/08/2024 $36.05 $37.27 $36.46 $36.76 0
21/08/2024 $36.05 $37.25 $36.31 $36.80 0
20/08/2024 $36.05 $37.26 $36.23 $36.69 0
19/08/2024 $36.05 $37.14 $36.19 $36.59 0
16/08/2024 $36.05 $37.11 $36.14 $36.59 0
15/08/2024 $36.05 $37.10 $36.01 $36.53 0
14/08/2024 $36.05 $37.02 $36.00 $36.49 0
13/08/2024 $36.05 $37.33 $35.34 $36.31 0
12/08/2024 $36.05 $36.85 $35.72 $36.24 0
09/08/2024 $36.05 $36.91 $35.71 $36.31 0
08/08/2024 $36.05 $36.82 $35.73 $36.30 0
07/08/2024 $36.05 $36.82 $35.72 $36.30 0
06/08/2024 $35.73 $36.63 $35.47 $36.04 0
05/08/2024 $35.73 $36.50 $35.07 $35.86 0
02/08/2024 $35.73 $36.95 $35.47 $36.15 0
01/08/2024 $35.73 $36.93 $35.79 $36.31 0
31/07/2024 $35.73 $36.86 $35.77 $36.26 0
30/07/2024 $35.73 $36.78 $35.59 $36.11 0
29/07/2024 $35.73 $36.87 $35.62 $36.10 0
26/07/2024 $35.73 $36.75 $35.54 $36.17 0
25/07/2024 $35.73 $36.69 $35.49 $36.17 0
24/07/2024 $35.73 $36.77 $35.43 $36.13 0
23/07/2024 $35.73 $36.87 $35.65 $36.18 0
22/07/2024 $35.73 $36.63 $35.41 $36.15 0
19/07/2024 $35.73 $36.63 $35.51 $36.04 0
18/07/2024 $35.73 $36.64 $35.45 $36.04 0
17/07/2024 $35.73 $36.60 $35.49 $36.08 0
16/07/2024 $35.73 $36.61 $35.46 $36.08 0
15/07/2024 $35.73 $36.55 $35.49 $35.94 0
12/07/2024 $35.73 $36.41 $35.19 $35.94 0
11/07/2024 $35.73 $36.50 $35.24 $35.87 0
10/07/2024 $35.73 $36.37 $35.15 $35.71 0
09/07/2024 $35.73 $36.40 $35.18 $35.65 0
08/07/2024 $35.73 $36.28 $35.20 $35.67 0
05/07/2024 $35.73 $36.20 $34.97 $35.69 0
04/07/2024 $35.73 $36.17 $34.94 $35.58 0
03/07/2024 $35.73 $36.16 $34.89 $35.56 0
02/07/2024 $35.73 $36.04 $34.88 $35.45 0
01/07/2024 $35.73 $36.06 $34.91 $35.40 0
28/06/2024 $35.73 $35.93 $35.05 $35.48 0
27/06/2024 $35.73 $36.07 $35.00 $35.47 0
26/06/2024 $35.73 $36.12 $34.85 $35.47 0
25/06/2024 $35.73 $36.08 $34.94 $35.53 0
24/06/2024 $35.73 $35.73 $35.73 $35.73 46
21/06/2024 $35.36 $36.25 $35.00 $35.56 0
20/06/2024 $35.36 $36.12 $34.93 $35.49 0
19/06/2024 $35.36 $35.36 $35.36 $35.35 103
18/06/2024 $35.89 $36.08 $34.82 $35.55 0
17/06/2024 $35.89 $35.97 $34.83 $35.37 0
14/06/2024 $35.89 $36.02 $34.79 $35.34 0
13/06/2024 $35.89 $36.20 $34.98 $35.53 0
12/06/2024 $35.89 $36.78 $35.34 $36.12 0
11/06/2024 $35.89 $36.47 $35.29 $35.90 0
10/06/2024 $35.89 $36.43 $35.36 $35.88 0
07/06/2024 $35.89 $36.54 $35.26 $35.83 0
06/06/2024 $35.89 $36.66 $35.38 $35.96 0
05/06/2024 $35.89 $36.03 $35.82 $36.00 0
04/06/2024 $35.89 $36.01 $35.74 $35.89 0
03/06/2024 $35.89 $35.91 $35.74 $35.86 0
31/05/2024 $35.89 $35.76 $35.61 $35.74 0
30/05/2024 $35.89 $35.68 $35.54 $35.66 0
29/05/2024 $35.89 $35.77 $35.55 $35.58 0
28/05/2024 $35.89 $35.85 $35.72 $35.76 0
27/05/2024 $35.89 $35.79 $35.65 $35.78 0
24/05/2024 $35.89 $35.79 $35.65 $35.78 0
23/05/2024 $35.89 $35.88 $35.71 $35.73 0
22/05/2024 $35.89 $35.91 $35.80 $35.83 0
21/05/2024 $35.89 $35.91 $35.79 $35.91 0
20/05/2024 $35.89 $35.90 $35.78 $35.86 0
17/05/2024 $35.89 $35.88 $35.80 $35.83 0
16/05/2024 $35.89 $35.96 $35.76 $35.88 0
15/05/2024 $35.89 $36.04 $35.62 $35.87 0
14/05/2024 $35.89 $35.70 $35.46 $35.67 0
13/05/2024 $35.89 $35.72 $35.61 $35.63 0
10/05/2024 $35.89 $35.74 $35.45 $35.63 0

Market data

Select a section