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 )

15.34 +0.05 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 8.726 8.726 8.424 8.531 159,222 -0.19(-2.23%)
Apr 29, 2020 8.552 8.860 8.538 8.726 312,582 +0.41(+4.92%)
Apr 28, 2020 8.397 8.531 8.169 8.317 285,818 +0.14(+1.72%)
Apr 27, 2020 7.874 8.256 7.860 8.176 149,148 +0.35(+4.46%)
Apr 24, 2020 7.719 7.856 7.612 7.827 103,391 +0.13(+1.66%)
Apr 23, 2020 7.706 7.907 7.652 7.699 147,168 +0.00(+0.00%)
Apr 22, 2020 7.947 7.947 7.639 7.699 162,841 -0.08(-1.04%)
Apr 21, 2020 7.652 7.827 7.572 7.780 228,886 +0.00(+0.00%)
Apr 20, 2020 7.880 8.028 7.686 7.780 456,525 -0.30(-3.72%)
Apr 17, 2020 8.080 8.093 7.875 8.080 176,203 +0.46(+6.09%)
Apr 16, 2020 7.921 7.921 7.564 7.616 235,570 -0.23(-2.87%)
Apr 15, 2020 8.007 8.027 7.703 7.842 275,491 -0.39(-4.75%)
Apr 14, 2020 8.511 8.581 8.058 8.232 328,861 -0.07(-0.88%)
Apr 13, 2020 8.444 8.444 7.888 8.305 311,775 -0.07(-0.79%)
Apr 09, 2020 8.252 8.776 8.034 8.372 533,139 +0.62(+8.03%)
Apr 08, 2020 7.285 7.833 7.272 7.749 291,687 +0.76(+10.80%)
Apr 07, 2020 6.987 7.424 6.918 6.994 313,717 +0.35(+5.28%)
Apr 06, 2020 6.431 6.828 6.431 6.643 477,637 +0.50(+8.08%)
Apr 03, 2020 6.484 6.484 5.928 6.146 247,469 -0.33(-5.11%)
Apr 02, 2020 6.477 6.692 6.398 6.477 189,286 +0.01(+0.14%)
Apr 01, 2020 6.928 6.928 6.431 6.468 254,161 -0.70(-9.82%)
Mar 31, 2020 7.524 7.540 7.073 7.173 170,670 -0.36(-4.83%)
Mar 30, 2020 7.948 7.954 7.424 7.537 409,366 -0.49(-6.13%)
Mar 27, 2020 8.160 8.292 7.855 8.029 168,653 -0.30(-3.56%)
Mar 26, 2020 7.484 8.723 7.458 8.325 466,906 +1.17(+16.28%)
Mar 25, 2020 6.683 7.740 6.683 7.160 347,613 +0.68(+10.55%)
Mar 24, 2020 6.822 6.896 6.464 6.476 338,790 -0.03(-0.48%)
Mar 23, 2020 7.113 7.178 6.352 6.507 239,997 -0.65(-9.14%)
Mar 20, 2020 7.515 8.010 7.136 7.161 245,735 -0.11(-1.45%)
Mar 19, 2020 6.726 7.362 6.230 7.267 275,520 +0.38(+5.50%)
Mar 18, 2020 7.893 8.050 6.002 6.888 484,159 -1.57(-18.59%)
Mar 17, 2020 8.800 8.819 8.161 8.461 240,034 -0.31(-3.50%)
Mar 16, 2020 9.028 9.436 8.630 8.767 294,339 -1.16(-11.67%)
Mar 13, 2020 10.11 10.39 9.407 9.926 229,639 +0.46(+4.86%)
Mar 12, 2020 10.44 10.53 9.433 9.465 486,836 -1.74(-15.54%)
Mar 11, 2020 11.59 11.67 11.08 11.21 179,418 -0.67(-5.68%)
Mar 10, 2020 12.04 12.12 11.48 11.88 123,956 +0.22(+1.93%)
Mar 09, 2020 12.07 12.17 11.60 11.66 362,517 -1.22(-9.47%)
Mar 06, 2020 12.84 13.05 12.67 12.88 323,150 -0.36(-2.71%)
Mar 05, 2020 13.37 13.37 13.11 13.24 124,150 -0.30(-2.24%)
Mar 04, 2020 13.46 13.57 13.31 13.54 101,315 +0.23(+1.73%)
Mar 03, 2020 13.50 13.71 13.14 13.31 185,190 -0.16(-1.21%)
Mar 02, 2020 12.96 13.47 12.96 13.47 232,355 +0.55(+4.24%)
Feb 28, 2020 13.01 13.05 12.67 12.92 408,077 -0.38(-2.89%)
Feb 27, 2020 13.61 13.71 13.16 13.31 369,476 -0.55(-4.00%)
Feb 26, 2020 13.88 14.08 13.84 13.86 214,921 -0.01(-0.09%)
Feb 25, 2020 14.46 14.46 13.79 13.88 331,060 -0.48(-3.36%)
Feb 24, 2020 14.40 14.50 14.34 14.36 238,852 -0.34(-2.32%)
Feb 21, 2020 14.84 14.84 14.68 14.70 212,934 -0.16(-1.06%)
Feb 20, 2020 14.77 14.86 14.75 14.86 89,048 +0.10(+0.70%)
Feb 19, 2020 14.69 14.77 14.69 14.75 87,173 +0.07(+0.46%)
Feb 18, 2020 14.64 14.69 14.62 14.68 110,662 +0.04(+0.29%)
Feb 14, 2020 14.65 14.65 14.61 14.64 141,905 -0.01(-0.09%)
Feb 13, 2020 14.66 14.66 14.59 14.66 108,760 +0.04(+0.27%)
Feb 12, 2020 14.64 14.68 14.60 14.62 83,907 +0.03(+0.20%)
Feb 11, 2020 14.58 14.64 14.57 14.59 97,828 +0.04(+0.25%)
Feb 10, 2020 14.52 14.56 14.52 14.55 48,368 +0.03(+0.18%)
Feb 07, 2020 14.59 14.59 14.51 14.53 75,044 -0.08(-0.58%)
Feb 06, 2020 14.59 14.67 14.59 14.61 190,789 +0.05(+0.32%)
Feb 05, 2020 14.44 14.58 14.44 14.56 93,283 +0.20(+1.41%)
Feb 04, 2020 14.39 14.41 14.35 14.36 82,575 +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.