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 )

15.31 +0.15 (+0.99%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 9.276 9.334 9.119 9.249 173,950 -0.03(-0.37%)
Jul 30, 2020 9.311 9.317 9.181 9.283 106,096 -0.12(-1.31%)
Jul 29, 2020 9.317 9.420 9.276 9.406 159,984 +0.13(+1.40%)
Jul 28, 2020 9.256 9.359 9.242 9.276 169,436 +0.00(+0.00%)
Jul 27, 2020 9.304 9.323 9.208 9.276 144,202 -0.04(-0.44%)
Jul 24, 2020 9.406 9.475 9.290 9.317 247,185 -0.12(-1.23%)
Jul 23, 2020 9.427 9.523 9.359 9.434 205,971 +0.00(+0.00%)
Jul 22, 2020 9.338 9.468 9.304 9.434 151,059 +0.10(+1.03%)
Jul 21, 2020 9.160 9.365 9.160 9.338 131,614 +0.25(+2.71%)
Jul 20, 2020 9.112 9.174 9.044 9.092 202,080 -0.06(-0.67%)
Jul 17, 2020 9.308 9.315 9.152 9.153 225,690 -0.11(-1.23%)
Jul 16, 2020 9.206 9.410 9.165 9.267 115,378 -0.04(-0.44%)
Jul 15, 2020 9.077 9.335 9.043 9.308 213,562 +0.41(+4.65%)
Jul 14, 2020 8.827 8.960 8.738 8.894 133,583 +0.08(+0.92%)
Jul 13, 2020 8.874 8.962 8.752 8.813 222,234 -0.03(-0.31%)
Jul 10, 2020 8.576 8.840 8.521 8.840 280,121 +0.27(+3.16%)
Jul 09, 2020 8.881 8.881 8.521 8.569 373,175 -0.31(-3.44%)
Jul 08, 2020 8.786 8.928 8.725 8.874 176,389 +0.11(+1.28%)
Jul 07, 2020 8.921 8.969 8.752 8.762 318,461 -0.26(-2.89%)
Jul 06, 2020 9.104 9.196 8.935 9.023 242,005 +0.05(+0.53%)
Jul 02, 2020 9.193 9.247 8.942 8.976 159,310 -0.05(-0.53%)
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.