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 )

15.57 -0.14 (-0.89%)
Streaming Delayed Price Updated: 12:24 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 (%)
Apr 30, 2020 8.640 8.640 8.341 8.447 160,807 -0.19(-2.23%)
Apr 29, 2020 8.467 8.773 8.454 8.640 315,694 +0.41(+4.92%)
Apr 28, 2020 8.314 8.447 8.088 8.235 288,663 +0.14(+1.72%)
Apr 27, 2020 7.796 8.175 7.783 8.095 150,633 +0.35(+4.46%)
Apr 24, 2020 7.643 7.779 7.537 7.749 104,420 +0.13(+1.66%)
Apr 23, 2020 7.630 7.829 7.577 7.623 148,633 +0.00(+0.00%)
Apr 22, 2020 7.869 7.869 7.563 7.623 164,462 -0.08(-1.04%)
Apr 21, 2020 7.577 7.749 7.497 7.703 231,164 +0.00(+0.00%)
Apr 20, 2020 7.803 7.949 7.610 7.703 461,070 -0.30(-3.72%)
Apr 17, 2020 8.000 8.014 7.797 8.000 177,957 +0.46(+6.09%)
Apr 16, 2020 7.843 7.843 7.489 7.541 237,915 -0.22(-2.87%)
Apr 15, 2020 7.928 7.948 7.627 7.764 278,233 -0.39(-4.75%)
Apr 14, 2020 8.427 8.497 7.979 8.151 332,135 -0.07(-0.88%)
Apr 13, 2020 8.361 8.361 7.810 8.223 314,879 -0.07(-0.79%)
Apr 09, 2020 8.171 8.689 7.955 8.289 538,446 +0.62(+8.03%)
Apr 08, 2020 7.214 7.756 7.200 7.673 294,591 +0.75(+10.80%)
Apr 07, 2020 6.918 7.351 6.850 6.925 316,840 +0.35(+5.28%)
Apr 06, 2020 6.368 6.761 6.368 6.577 482,392 +0.49(+8.08%)
Apr 03, 2020 6.420 6.420 5.869 6.086 249,933 -0.33(-5.11%)
Apr 02, 2020 6.413 6.626 6.335 6.413 191,170 +0.01(+0.14%)
Apr 01, 2020 6.859 6.859 6.368 6.405 256,691 -0.70(-9.82%)
Mar 31, 2020 7.450 7.466 7.004 7.102 172,369 -0.36(-4.83%)
Mar 30, 2020 7.869 7.876 7.351 7.463 413,441 -0.49(-6.13%)
Mar 27, 2020 8.079 8.210 7.777 7.950 170,332 -0.29(-3.56%)
Mar 26, 2020 7.410 8.637 7.384 8.243 471,554 +1.15(+16.28%)
Mar 25, 2020 6.617 7.663 6.617 7.089 351,074 +0.68(+10.55%)
Mar 24, 2020 6.754 6.828 6.400 6.412 342,162 -0.03(-0.48%)
Mar 23, 2020 7.043 7.107 6.289 6.443 242,386 -0.65(-9.14%)
Mar 20, 2020 7.441 7.931 7.066 7.091 248,181 -0.10(-1.45%)
Mar 19, 2020 6.659 7.289 6.168 7.195 278,263 +0.38(+5.50%)
Mar 18, 2020 7.815 7.970 5.943 6.820 488,979 -1.56(-18.59%)
Mar 17, 2020 8.713 8.733 8.080 8.377 242,423 -0.30(-3.50%)
Mar 16, 2020 8.939 9.343 8.545 8.681 297,269 -1.15(-11.67%)
Mar 13, 2020 10.01 10.29 9.314 9.828 231,925 +0.46(+4.86%)
Mar 12, 2020 10.34 10.42 9.340 9.372 491,682 -1.72(-15.54%)
Mar 11, 2020 11.47 11.56 10.97 11.10 181,205 -0.67(-5.68%)
Mar 10, 2020 11.92 12.00 11.37 11.76 125,190 +0.22(+1.93%)
Mar 09, 2020 11.96 12.05 11.48 11.54 366,125 -1.21(-9.47%)
Mar 06, 2020 12.72 12.92 12.54 12.75 326,367 -0.36(-2.71%)
Mar 05, 2020 13.24 13.24 12.98 13.11 125,386 -0.30(-2.23%)
Mar 04, 2020 13.32 13.43 13.18 13.40 102,324 +0.23(+1.73%)
Mar 03, 2020 13.36 13.57 13.01 13.18 187,034 -0.16(-1.21%)
Mar 02, 2020 12.83 13.34 12.83 13.34 234,668 +0.54(+4.24%)
Feb 28, 2020 12.89 12.92 12.55 12.80 412,139 -0.38(-2.89%)
Feb 27, 2020 13.48 13.57 13.03 13.18 373,154 -0.55(-4.00%)
Feb 26, 2020 13.74 13.94 13.70 13.73 217,060 -0.01(-0.09%)
Feb 25, 2020 14.31 14.31 13.65 13.74 334,356 -0.48(-3.36%)
Feb 24, 2020 14.26 14.36 14.20 14.22 241,230 -0.34(-2.32%)
Feb 21, 2020 14.70 14.70 14.54 14.55 215,054 -0.16(-1.06%)
Feb 20, 2020 14.62 14.72 14.61 14.71 89,934 +0.10(+0.70%)
Feb 19, 2020 14.54 14.62 14.54 14.61 88,041 +0.07(+0.46%)
Feb 18, 2020 14.50 14.55 14.48 14.54 111,764 +0.04(+0.29%)
Feb 14, 2020 14.50 14.50 14.47 14.50 143,317 -0.01(-0.09%)
Feb 13, 2020 14.51 14.52 14.45 14.51 109,843 +0.04(+0.27%)
Feb 12, 2020 14.49 14.53 14.46 14.47 84,743 +0.03(+0.20%)
Feb 11, 2020 14.43 14.49 14.43 14.44 98,801 +0.04(+0.24%)
Feb 10, 2020 14.38 14.42 14.38 14.41 48,849 +0.03(+0.18%)
Feb 07, 2020 14.45 14.45 14.37 14.38 75,791 -0.08(-0.58%)
Feb 06, 2020 14.45 14.52 14.45 14.47 192,688 +0.05(+0.32%)
Feb 05, 2020 14.29 14.43 14.29 14.42 94,212 +0.20(+1.41%)
Feb 04, 2020 14.25 14.27 14.21 14.22 83,397 +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.