Indicators

KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

15.31 +0.15 (+0.99%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.17	12.21	11.91	11.97	352,530	-0.26(-2.09%)
Jan 28, 2021	12.18	12.29	12.16	12.22	172,156	+0.07(+0.59%)
Jan 27, 2021	12.27	12.34	12.15	12.15	193,294	-0.27(-2.13%)
Jan 26, 2021	12.42	12.47	12.40	12.42	100,327	+0.04(+0.29%)
Jan 25, 2021	12.39	12.45	12.28	12.38	112,474	-0.01(-0.12%)
Jan 22, 2021	12.31	12.40	12.25	12.40	204,037	+0.03(+0.23%)
Jan 21, 2021	12.42	12.45	12.34	12.37	261,246	-0.06(-0.46%)
Jan 20, 2021	12.36	12.44	12.33	12.42	147,693	+0.08(+0.64%)
Jan 19, 2021	12.39	12.39	12.27	12.35	186,891	+0.04(+0.29%)
Jan 15, 2021	12.30	12.35	12.21	12.31	196,195	-0.05(-0.40%)
Jan 14, 2021	12.18	12.38	12.18	12.36	208,258	+0.19(+1.58%)
Jan 13, 2021	12.18	12.20	12.12	12.17	124,499	+0.03(+0.23%)
Jan 12, 2021	12.14	12.19	12.10	12.14	168,050	+0.06(+0.53%)
Jan 11, 2021	12.02	12.14	12.02	12.07	144,767	-0.02(-0.18%)
Jan 08, 2021	12.11	12.17	11.95	12.10	144,195	+0.01(+0.12%)
Jan 07, 2021	12.17	12.17	12.06	12.08	166,931	+0.04(+0.30%)
Jan 06, 2021	11.81	12.16	11.81	12.05	308,945	+0.38(+3.23%)
Jan 05, 2021	11.58	11.75	11.58	11.67	164,461	+0.09(+0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.