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 (%)
Jul 31, 2020 9.275 9.332 9.117 9.247 173,984 -0.03(-0.37%)
Jul 30, 2020 9.309 9.316 9.179 9.281 106,117 -0.12(-1.31%)
Jul 29, 2020 9.316 9.418 9.275 9.405 160,015 +0.13(+1.40%)
Jul 28, 2020 9.254 9.357 9.241 9.275 169,469 +0.00(+0.00%)
Jul 27, 2020 9.302 9.322 9.206 9.275 144,229 -0.04(-0.44%)
Jul 24, 2020 9.405 9.473 9.288 9.316 247,232 -0.12(-1.23%)
Jul 23, 2020 9.425 9.521 9.357 9.432 206,011 +0.00(+0.00%)
Jul 22, 2020 9.336 9.466 9.302 9.432 151,088 +0.10(+1.03%)
Jul 21, 2020 9.158 9.364 9.158 9.336 131,640 +0.25(+2.71%)
Jul 20, 2020 9.110 9.172 9.042 9.090 202,119 -0.06(-0.67%)
Jul 17, 2020 9.306 9.313 9.150 9.152 225,734 -0.11(-1.23%)
Jul 16, 2020 9.204 9.408 9.164 9.265 115,400 -0.04(-0.44%)
Jul 15, 2020 9.076 9.333 9.042 9.306 213,603 +0.41(+4.65%)
Jul 14, 2020 8.825 8.958 8.737 8.893 133,609 +0.08(+0.92%)
Jul 13, 2020 8.872 8.960 8.750 8.811 222,277 -0.03(-0.31%)
Jul 10, 2020 8.574 8.838 8.520 8.838 280,176 +0.27(+3.16%)
Jul 09, 2020 8.879 8.879 8.520 8.567 373,247 -0.31(-3.44%)
Jul 08, 2020 8.784 8.926 8.723 8.872 176,423 +0.11(+1.28%)
Jul 07, 2020 8.920 8.967 8.750 8.760 318,522 -0.26(-2.89%)
Jul 06, 2020 9.103 9.194 8.933 9.021 242,052 +0.05(+0.53%)
Jul 02, 2020 9.191 9.245 8.940 8.974 159,341 -0.05(-0.53%)
Jul 01, 2020 9.211 9.306 9.013 9.021 93,912 -0.18(-1.92%)
Jun 30, 2020 9.069 9.211 9.032 9.198 183,048 +0.14(+1.50%)
Jun 29, 2020 8.933 9.167 8.818 9.062 162,502 +0.16(+1.83%)
Jun 26, 2020 9.109 9.109 8.842 8.899 227,062 -0.30(-3.24%)
Jun 25, 2020 8.913 9.225 8.811 9.198 322,746 +0.18(+1.95%)
Jun 24, 2020 9.231 9.231 8.825 9.021 445,015 -0.35(-3.76%)
Jun 23, 2020 9.530 9.530 9.347 9.374 286,351 -0.05(-0.58%)
Jun 22, 2020 9.374 9.448 9.191 9.428 322,351 +0.02(+0.16%)
Jun 19, 2020 9.675 9.702 9.332 9.413 221,472 -0.17(-1.75%)
Jun 18, 2020 9.541 9.695 9.461 9.581 138,522 -0.02(-0.21%)
Jun 17, 2020 9.856 9.856 9.588 9.601 372,984 -0.21(-2.12%)
Jun 16, 2020 10.02 10.07 9.608 9.809 346,992 +0.15(+1.53%)
Jun 15, 2020 9.211 9.734 9.191 9.661 207,281 +0.11(+1.20%)
Jun 12, 2020 9.534 9.648 9.178 9.547 210,309 +0.44(+4.87%)
Jun 11, 2020 9.171 9.467 9.023 9.104 464,219 -0.73(-7.45%)
Jun 10, 2020 10.34 10.34 9.641 9.836 289,208 -0.47(-4.56%)
Jun 09, 2020 10.54 10.54 10.21 10.31 760,172 -0.33(-3.10%)
Jun 08, 2020 10.31 10.64 10.28 10.64 611,785 +0.68(+6.82%)
Jun 05, 2020 10.15 10.43 9.917 9.956 1,061,518 +0.34(+3.56%)
Jun 04, 2020 9.346 9.628 9.225 9.614 174,867 +0.26(+2.80%)
Jun 03, 2020 9.124 9.399 9.111 9.352 283,627 +0.40(+4.43%)
Jun 02, 2020 8.996 9.063 8.916 8.956 206,525 +0.02(+0.23%)
Jun 01, 2020 8.768 9.011 8.728 8.936 175,071 +0.20(+2.31%)
May 29, 2020 8.842 8.855 8.657 8.734 189,174 -0.13(-1.52%)
May 28, 2020 9.191 9.191 8.827 8.869 256,163 -0.26(-2.87%)
May 27, 2020 9.063 9.131 8.808 9.131 306,526 +0.32(+3.66%)
May 26, 2020 8.681 8.882 8.681 8.808 354,154 +0.40(+4.70%)
May 22, 2020 8.371 8.418 8.271 8.413 95,554 +0.03(+0.33%)
May 21, 2020 8.345 8.439 8.267 8.385 131,284 +0.07(+0.89%)
May 20, 2020 8.170 8.338 8.170 8.311 161,015 +0.27(+3.34%)
May 19, 2020 8.156 8.277 8.015 8.042 168,039 -0.10(-1.24%)
May 18, 2020 7.948 8.190 7.928 8.143 218,790 +0.44(+5.73%)
May 15, 2020 7.728 7.781 7.622 7.701 218,061 -0.04(-0.51%)
May 14, 2020 7.316 7.741 7.157 7.741 365,868 +0.26(+3.46%)
May 13, 2020 7.821 7.821 7.309 7.482 392,823 -0.39(-4.90%)
May 12, 2020 8.147 8.173 7.854 7.868 239,652 -0.21(-2.63%)
May 11, 2020 8.100 8.167 8.014 8.080 199,279 -0.14(-1.70%)
May 08, 2020 8.187 8.260 8.140 8.220 135,592 +0.18(+2.23%)
May 07, 2020 8.067 8.206 7.987 8.040 112,067 +0.11(+1.34%)
May 06, 2020 8.160 8.226 7.901 7.934 234,488 -0.12(-1.49%)
May 05, 2020 8.246 8.373 8.000 8.054 407,407 +0.01(+0.08%)
May 04, 2020 7.994 8.057 7.814 8.047 192,389 -0.05(-0.66%)
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.