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 )

15.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 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 (%)
Apr 30, 2020 8.724 8.724 8.422 8.530 159,253 -0.19(-2.23%)
Apr 29, 2020 8.550 8.859 8.536 8.724 312,643 +0.41(+4.92%)
Apr 28, 2020 8.396 8.530 8.167 8.315 285,873 +0.14(+1.72%)
Apr 27, 2020 7.872 8.255 7.859 8.174 149,177 +0.35(+4.46%)
Apr 24, 2020 7.718 7.855 7.610 7.825 103,411 +0.13(+1.66%)
Apr 23, 2020 7.704 7.906 7.651 7.698 147,197 +0.00(+0.00%)
Apr 22, 2020 7.946 7.946 7.637 7.698 162,872 -0.08(-1.04%)
Apr 21, 2020 7.651 7.825 7.570 7.778 228,930 +0.00(+0.00%)
Apr 20, 2020 7.879 8.026 7.684 7.778 456,614 -0.30(-3.72%)
Apr 17, 2020 8.079 8.092 7.873 8.079 176,237 +0.46(+6.09%)
Apr 16, 2020 7.920 7.920 7.562 7.615 235,615 -0.23(-2.87%)
Apr 15, 2020 8.006 8.026 7.701 7.840 275,544 -0.39(-4.75%)
Apr 14, 2020 8.509 8.580 8.057 8.231 328,924 -0.07(-0.88%)
Apr 13, 2020 8.443 8.443 7.887 8.304 311,835 -0.07(-0.79%)
Apr 09, 2020 8.251 8.774 8.032 8.370 533,242 +0.62(+8.03%)
Apr 08, 2020 7.284 7.832 7.271 7.747 291,744 +0.75(+10.80%)
Apr 07, 2020 6.986 7.423 6.917 6.993 313,777 +0.35(+5.28%)
Apr 06, 2020 6.430 6.827 6.430 6.642 477,729 +0.50(+8.08%)
Apr 03, 2020 6.483 6.483 5.927 6.145 247,517 -0.33(-5.11%)
Apr 02, 2020 6.476 6.691 6.397 6.476 189,322 +0.01(+0.14%)
Apr 01, 2020 6.926 6.926 6.430 6.467 254,210 -0.70(-9.82%)
Mar 31, 2020 7.522 7.539 7.072 7.171 170,704 -0.36(-4.83%)
Mar 30, 2020 7.946 7.953 7.423 7.536 409,445 -0.49(-6.13%)
Mar 27, 2020 8.158 8.290 7.853 8.027 168,686 -0.30(-3.56%)
Mar 26, 2020 7.483 8.721 7.456 8.324 466,997 +1.17(+16.28%)
Mar 25, 2020 6.681 7.738 6.681 7.158 347,681 +0.68(+10.55%)
Mar 24, 2020 6.820 6.895 6.463 6.475 338,855 -0.03(-0.48%)
Mar 23, 2020 7.112 7.177 6.351 6.506 240,043 -0.65(-9.14%)
Mar 20, 2020 7.513 8.008 7.135 7.160 245,782 -0.11(-1.45%)
Mar 19, 2020 6.724 7.360 6.229 7.266 275,574 +0.38(+5.50%)
Mar 18, 2020 7.892 8.048 6.001 6.887 484,253 -1.57(-18.59%)
Mar 17, 2020 8.798 8.818 8.159 8.459 240,080 -0.31(-3.50%)
Mar 16, 2020 9.026 9.434 8.629 8.766 294,396 -1.16(-11.67%)
Mar 13, 2020 10.11 10.39 9.405 9.924 229,683 +0.46(+4.86%)
Mar 12, 2020 10.44 10.53 9.431 9.463 486,930 -1.74(-15.54%)
Mar 11, 2020 11.58 11.67 11.08 11.20 179,453 -0.67(-5.68%)
Mar 10, 2020 12.03 12.12 11.48 11.88 123,980 +0.22(+1.93%)
Mar 09, 2020 12.07 12.16 11.60 11.65 362,587 -1.22(-9.47%)
Mar 06, 2020 12.84 13.04 12.67 12.87 323,213 -0.36(-2.71%)
Mar 05, 2020 13.37 13.37 13.11 13.23 124,174 -0.30(-2.23%)
Mar 04, 2020 13.45 13.57 13.31 13.54 101,335 +0.23(+1.73%)
Mar 03, 2020 13.49 13.70 13.14 13.30 185,226 -0.16(-1.21%)
Mar 02, 2020 12.95 13.47 12.95 13.47 232,400 +0.55(+4.24%)
Feb 28, 2020 13.01 13.05 12.67 12.92 408,156 -0.38(-2.89%)
Feb 27, 2020 13.61 13.70 13.16 13.30 369,548 -0.55(-4.00%)
Feb 26, 2020 13.87 14.07 13.83 13.86 214,962 -0.01(-0.09%)
Feb 25, 2020 14.45 14.45 13.79 13.87 331,124 -0.48(-3.36%)
Feb 24, 2020 14.40 14.50 14.34 14.36 238,898 -0.34(-2.32%)
Feb 21, 2020 14.84 14.84 14.68 14.70 212,976 -0.16(-1.06%)
Feb 20, 2020 14.76 14.86 14.75 14.85 89,065 +0.10(+0.70%)
Feb 19, 2020 14.69 14.76 14.69 14.75 87,190 +0.07(+0.46%)
Feb 18, 2020 14.64 14.69 14.62 14.68 110,684 +0.04(+0.29%)
Feb 14, 2020 14.65 14.65 14.61 14.64 141,932 -0.01(-0.09%)
Feb 13, 2020 14.65 14.66 14.59 14.65 108,781 +0.04(+0.27%)
Feb 12, 2020 14.63 14.67 14.60 14.61 83,924 +0.03(+0.20%)
Feb 11, 2020 14.57 14.63 14.57 14.58 97,847 +0.04(+0.25%)
Feb 10, 2020 14.52 14.56 14.52 14.55 48,377 +0.03(+0.18%)
Feb 07, 2020 14.59 14.59 14.51 14.52 75,059 -0.08(-0.58%)
Feb 06, 2020 14.59 14.66 14.59 14.61 190,826 +0.05(+0.32%)
Feb 05, 2020 14.43 14.57 14.43 14.56 93,301 +0.20(+1.40%)
Feb 04, 2020 14.39 14.41 14.35 14.36 82,591 +0.09(+0.62%)
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.