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 )

15.71 +0.06 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 9.367 9.425 9.208 9.339 172,269 -0.03(-0.37%)
Jul 30, 2020 9.402 9.408 9.270 9.374 105,071 -0.12(-1.31%)
Jul 29, 2020 9.408 9.512 9.367 9.498 158,438 +0.13(+1.40%)
Jul 28, 2020 9.346 9.450 9.332 9.367 167,798 +0.00(+0.00%)
Jul 27, 2020 9.395 9.414 9.298 9.367 142,808 -0.04(-0.44%)
Jul 24, 2020 9.498 9.567 9.381 9.408 244,795 -0.12(-1.23%)
Jul 23, 2020 9.519 9.616 9.450 9.526 203,981 +0.00(+0.00%)
Jul 22, 2020 9.429 9.560 9.395 9.526 149,599 +0.10(+1.03%)
Jul 21, 2020 9.250 9.457 9.250 9.429 130,342 +0.25(+2.71%)
Jul 20, 2020 9.201 9.263 9.132 9.180 200,127 -0.06(-0.67%)
Jul 17, 2020 9.399 9.406 9.241 9.243 223,509 -0.12(-1.23%)
Jul 16, 2020 9.296 9.501 9.255 9.358 114,262 -0.04(-0.44%)
Jul 15, 2020 9.166 9.426 9.132 9.399 211,498 +0.42(+4.65%)
Jul 14, 2020 8.913 9.048 8.824 8.981 132,292 +0.08(+0.92%)
Jul 13, 2020 8.961 9.050 8.837 8.899 220,086 -0.03(-0.31%)
Jul 10, 2020 8.659 8.926 8.605 8.926 277,414 +0.27(+3.16%)
Jul 09, 2020 8.967 8.967 8.605 8.653 369,568 -0.31(-3.44%)
Jul 08, 2020 8.872 9.015 8.810 8.961 174,684 +0.11(+1.28%)
Jul 07, 2020 9.008 9.056 8.837 8.848 315,383 -0.26(-2.89%)
Jul 06, 2020 9.193 9.286 9.022 9.111 239,666 +0.05(+0.53%)
Jul 02, 2020 9.282 9.337 9.029 9.063 157,771 -0.05(-0.53%)
Jul 01, 2020 9.303 9.399 9.103 9.111 92,987 -0.18(-1.92%)
Jun 30, 2020 9.159 9.303 9.121 9.289 181,244 +0.14(+1.50%)
Jun 29, 2020 9.022 9.258 8.906 9.152 160,900 +0.16(+1.83%)
Jun 26, 2020 9.200 9.200 8.930 8.988 224,823 -0.30(-3.24%)
Jun 25, 2020 9.002 9.317 8.899 9.289 319,565 +0.18(+1.95%)
Jun 24, 2020 9.323 9.323 8.913 9.111 440,628 -0.36(-3.76%)
Jun 23, 2020 9.625 9.625 9.440 9.467 283,529 -0.05(-0.58%)
Jun 22, 2020 9.467 9.542 9.282 9.522 319,174 +0.02(+0.16%)
Jun 19, 2020 9.771 9.798 9.425 9.507 219,289 -0.17(-1.75%)
Jun 18, 2020 9.636 9.791 9.555 9.676 137,157 -0.02(-0.21%)
Jun 17, 2020 9.954 9.954 9.683 9.697 369,307 -0.21(-2.12%)
Jun 16, 2020 10.12 10.17 9.703 9.907 343,572 +0.15(+1.53%)
Jun 15, 2020 9.303 9.831 9.283 9.758 205,238 +0.12(+1.20%)
Jun 12, 2020 9.629 9.744 9.269 9.642 208,236 +0.45(+4.87%)
Jun 11, 2020 9.262 9.561 9.113 9.194 459,643 -0.74(-7.45%)
Jun 10, 2020 10.44 10.44 9.737 9.934 286,358 -0.47(-4.56%)
Jun 09, 2020 10.65 10.65 10.31 10.41 752,679 -0.33(-3.10%)
Jun 08, 2020 10.42 10.74 10.38 10.74 605,755 +0.69(+6.82%)
Jun 05, 2020 10.25 10.53 10.02 10.06 1,051,055 +0.35(+3.56%)
Jun 04, 2020 9.439 9.724 9.317 9.710 173,144 +0.26(+2.80%)
Jun 03, 2020 9.215 9.493 9.201 9.445 280,831 +0.40(+4.43%)
Jun 02, 2020 9.086 9.154 9.004 9.045 204,490 +0.02(+0.23%)
Jun 01, 2020 8.855 9.100 8.814 9.025 173,346 +0.20(+2.31%)
May 29, 2020 8.930 8.943 8.743 8.821 187,309 -0.14(-1.52%)
May 28, 2020 9.283 9.283 8.914 8.957 253,638 -0.26(-2.87%)
May 27, 2020 9.154 9.222 8.896 9.222 303,504 +0.33(+3.66%)
May 26, 2020 8.767 8.971 8.767 8.896 350,663 +0.40(+4.70%)
May 22, 2020 8.455 8.502 8.353 8.497 94,612 +0.03(+0.33%)
May 21, 2020 8.428 8.523 8.350 8.468 129,990 +0.07(+0.89%)
May 20, 2020 8.251 8.421 8.251 8.394 159,428 +0.27(+3.34%)
May 19, 2020 8.238 8.360 8.095 8.122 166,382 -0.10(-1.24%)
May 18, 2020 8.027 8.272 8.007 8.224 216,633 +0.45(+5.73%)
May 15, 2020 7.805 7.859 7.698 7.778 215,911 -0.04(-0.52%)
May 14, 2020 7.389 7.818 7.228 7.818 362,262 +0.26(+3.46%)
May 13, 2020 7.899 7.899 7.382 7.557 388,951 -0.39(-4.90%)
May 12, 2020 8.228 8.255 7.932 7.946 237,289 -0.21(-2.63%)
May 11, 2020 8.181 8.248 8.094 8.161 197,315 -0.14(-1.70%)
May 08, 2020 8.268 8.342 8.221 8.302 134,255 +0.18(+2.23%)
May 07, 2020 8.147 8.288 8.067 8.120 110,962 +0.11(+1.34%)
May 06, 2020 8.241 8.308 7.979 8.013 232,177 -0.12(-1.49%)
May 05, 2020 8.328 8.456 8.080 8.134 403,391 +0.01(+0.08%)
May 04, 2020 8.073 8.137 7.892 8.127 190,492 -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.