Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.53 -0.18 (-1.15%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.45 11.45 11.12 11.14 186,238 -0.28(-2.48%)
Nov 27, 2020 11.51 11.51 11.39 11.42 178,283 -0.04(-0.37%)
Nov 25, 2020 11.51 11.51 11.36 11.46 153,097 -0.05(-0.46%)
Nov 24, 2020 11.34 11.56 11.33 11.52 405,088 +0.31(+2.74%)
Nov 23, 2020 11.06 11.26 11.05 11.21 225,266 +0.26(+2.41%)
Nov 20, 2020 10.97 11.00 10.90 10.94 125,708 -0.06(-0.52%)
Nov 19, 2020 10.92 11.00 10.84 11.00 274,488 +0.08(+0.77%)
Nov 18, 2020 11.02 11.19 10.92 10.92 356,112 -0.06(-0.51%)
Nov 17, 2020 10.85 11.00 10.78 10.97 196,775 +0.04(+0.39%)
Nov 16, 2020 10.83 10.98 10.79 10.93 327,752 +0.32(+3.04%)
Nov 13, 2020 10.45 10.66 10.45 10.61 162,908 +0.26(+2.51%)
Nov 12, 2020 10.43 10.48 10.26 10.35 253,238 -0.19(-1.80%)
Nov 11, 2020 10.68 10.68 10.50 10.54 217,400 -0.10(-0.92%)
Nov 10, 2020 10.37 10.69 10.35 10.64 819,656 +0.34(+3.27%)
Nov 09, 2020 10.20 10.44 10.10 10.30 314,521 +0.58(+5.99%)
Nov 06, 2020 9.900 9.900 9.703 9.717 266,382 -0.15(-1.49%)
Nov 05, 2020 9.696 9.907 9.685 9.865 167,490 +0.27(+2.85%)
Nov 04, 2020 9.724 9.724 9.423 9.591 293,877 -0.13(-1.37%)
Nov 03, 2020 9.647 9.760 9.626 9.724 131,260 +0.19(+1.99%)
Nov 02, 2020 9.430 9.575 9.402 9.535 164,448 +0.22(+2.41%)
Oct 30, 2020 9.325 9.374 9.202 9.311 442,973 -0.02(-0.22%)
Oct 29, 2020 9.226 9.353 9.100 9.332 101,112 +0.11(+1.14%)
Oct 28, 2020 9.395 9.437 9.226 9.226 262,560 -0.30(-3.17%)
Oct 27, 2020 9.675 9.731 9.528 9.528 173,640 -0.12(-1.24%)
Oct 26, 2020 9.781 9.781 9.542 9.647 215,177 -0.21(-2.17%)
Oct 23, 2020 9.802 9.893 9.780 9.861 117,157 +0.10(+1.04%)
Oct 22, 2020 9.633 9.774 9.626 9.760 96,882 +0.13(+1.38%)
Oct 21, 2020 9.675 9.696 9.619 9.626 84,730 -0.06(-0.58%)
Oct 20, 2020 9.689 9.795 9.675 9.682 387,386 +0.04(+0.36%)
Oct 19, 2020 9.851 9.851 9.633 9.647 146,044 -0.14(-1.40%)
Oct 16, 2020 9.847 9.847 9.721 9.784 187,534 -0.03(-0.35%)
Oct 15, 2020 9.721 9.826 9.673 9.819 91,223 +0.04(+0.43%)
Oct 14, 2020 9.798 9.891 9.777 9.777 104,572 +0.01(+0.14%)
Oct 13, 2020 9.819 9.833 9.742 9.763 99,038 -0.08(-0.85%)
Oct 12, 2020 9.861 9.867 9.791 9.847 92,419 +0.01(+0.07%)
Oct 09, 2020 9.944 9.958 9.826 9.840 145,285 -0.07(-0.70%)
Oct 08, 2020 9.805 9.936 9.805 9.909 123,669 +0.18(+1.82%)
Oct 07, 2020 9.735 9.784 9.666 9.732 109,708 +0.09(+0.90%)
Oct 06, 2020 9.777 9.861 9.624 9.645 331,992 -0.08(-0.86%)
Oct 05, 2020 9.673 9.742 9.652 9.728 137,513 +0.11(+1.16%)
Oct 02, 2020 9.269 9.638 9.269 9.617 160,518 +0.22(+2.29%)
Oct 01, 2020 9.359 9.401 9.276 9.401 156,635 +0.06(+0.67%)
Sep 30, 2020 9.373 9.464 9.297 9.339 177,469 +0.01(+0.15%)
Sep 29, 2020 9.471 9.471 9.255 9.325 111,477 -0.15(-1.54%)
Sep 28, 2020 9.297 9.540 9.285 9.471 166,718 +0.30(+3.26%)
Sep 25, 2020 8.998 9.192 8.977 9.172 114,676 +0.17(+1.85%)
Sep 24, 2020 8.998 9.137 8.879 9.005 150,507 -0.01(-0.08%)
Sep 23, 2020 9.297 9.353 9.012 9.012 189,185 -0.25(-2.73%)
Sep 22, 2020 9.332 9.408 9.238 9.264 177,399 -0.06(-0.65%)
Sep 21, 2020 9.464 9.464 9.241 9.325 359,192 -0.25(-2.66%)
Sep 18, 2020 9.669 9.669 9.545 9.579 135,043 -0.06(-0.57%)
Sep 17, 2020 9.531 9.662 9.517 9.634 116,844 +0.00(+0.00%)
Sep 16, 2020 9.545 9.735 9.517 9.634 211,746 +0.13(+1.38%)
Sep 15, 2020 9.607 9.641 9.500 9.503 247,559 -0.07(-0.72%)
Sep 14, 2020 9.400 9.628 9.400 9.572 120,488 +0.19(+1.99%)
Sep 11, 2020 9.400 9.414 9.303 9.386 158,517 +0.03(+0.37%)
Sep 10, 2020 9.538 9.538 9.351 9.351 235,748 -0.13(-1.38%)
Sep 09, 2020 9.455 9.524 9.421 9.483 171,614 +0.06(+0.59%)
Sep 08, 2020 9.483 9.545 9.351 9.427 147,177 -0.08(-0.87%)
Sep 04, 2020 9.510 9.593 9.325 9.510 364,995 +0.08(+0.80%)
Sep 03, 2020 9.559 9.693 9.393 9.434 192,918 -0.13(-1.37%)
Sep 02, 2020 9.545 9.579 9.441 9.565 129,291 +0.02(+0.22%)
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.