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 )

14.93 -0.02 (-0.13%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 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 (%)
May 29, 2020 8.746 8.759 8.563 8.640 191,241 -0.13(-1.52%)
May 28, 2020 9.092 9.092 8.731 8.773 258,962 -0.26(-2.87%)
May 27, 2020 8.966 9.032 8.713 9.032 309,875 +0.32(+3.66%)
May 26, 2020 8.587 8.786 8.587 8.713 358,024 +0.39(+4.70%)
May 22, 2020 8.281 8.328 8.181 8.322 96,598 +0.03(+0.33%)
May 21, 2020 8.254 8.347 8.178 8.294 132,719 +0.07(+0.89%)
May 20, 2020 8.082 8.248 8.082 8.221 162,774 +0.27(+3.34%)
May 19, 2020 8.068 8.188 7.929 7.955 169,875 -0.10(-1.24%)
May 18, 2020 7.862 8.102 7.842 8.055 221,180 +0.44(+5.73%)
May 15, 2020 7.645 7.697 7.539 7.618 220,444 -0.04(-0.52%)
May 14, 2020 7.237 7.658 7.079 7.658 369,866 +0.26(+3.46%)
May 13, 2020 7.737 7.737 7.230 7.401 397,115 -0.38(-4.90%)
May 12, 2020 8.059 8.085 7.769 7.783 242,270 -0.21(-2.63%)
May 11, 2020 8.013 8.078 7.927 7.993 201,457 -0.14(-1.70%)
May 08, 2020 8.098 8.170 8.052 8.131 137,073 +0.18(+2.23%)
May 07, 2020 7.980 8.118 7.901 7.953 113,292 +0.11(+1.34%)
May 06, 2020 8.072 8.137 7.815 7.848 237,051 -0.12(-1.49%)
May 05, 2020 8.157 8.282 7.914 7.967 411,859 +0.01(+0.08%)
May 04, 2020 7.907 7.970 7.730 7.960 194,491 -0.05(-0.66%)
May 01, 2020 8.164 8.164 7.944 8.013 183,475 -0.34(-4.09%)
Apr 30, 2020 8.545 8.545 8.249 8.354 162,596 -0.19(-2.23%)
Apr 29, 2020 8.374 8.676 8.361 8.545 319,205 +0.40(+4.92%)
Apr 28, 2020 8.223 8.354 7.999 8.144 291,874 +0.14(+1.72%)
Apr 27, 2020 7.710 8.085 7.697 8.006 152,308 +0.34(+4.46%)
Apr 24, 2020 7.559 7.693 7.454 7.664 105,581 +0.12(+1.66%)
Apr 23, 2020 7.546 7.743 7.493 7.539 150,286 +0.00(+0.00%)
Apr 22, 2020 7.783 7.783 7.480 7.539 166,291 -0.08(-1.04%)
Apr 21, 2020 7.493 7.664 7.414 7.618 233,736 +0.00(+0.00%)
Apr 20, 2020 7.717 7.861 7.526 7.618 466,198 -0.29(-3.72%)
Apr 17, 2020 7.912 7.925 7.711 7.912 179,936 +0.45(+6.09%)
Apr 16, 2020 7.757 7.757 7.407 7.458 240,561 -0.22(-2.87%)
Apr 15, 2020 7.841 7.861 7.543 7.679 281,328 -0.38(-4.75%)
Apr 14, 2020 8.334 8.403 7.891 8.062 335,829 -0.07(-0.88%)
Apr 13, 2020 8.269 8.269 7.724 8.133 318,381 -0.06(-0.79%)
Apr 09, 2020 8.081 8.593 7.867 8.198 544,435 +0.61(+8.03%)
Apr 08, 2020 7.134 7.671 7.121 7.588 297,868 +0.74(+10.80%)
Apr 07, 2020 6.842 7.270 6.775 6.849 320,364 +0.34(+5.28%)
Apr 06, 2020 6.298 6.687 6.298 6.505 487,757 +0.49(+8.08%)
Apr 03, 2020 6.349 6.349 5.805 6.019 252,713 -0.32(-5.11%)
Apr 02, 2020 6.343 6.553 6.265 6.343 193,297 +0.01(+0.14%)
Apr 01, 2020 6.784 6.784 6.298 6.334 259,546 -0.69(-9.82%)
Mar 31, 2020 7.368 7.384 6.927 7.024 174,287 -0.36(-4.83%)
Mar 30, 2020 7.783 7.789 7.270 7.381 418,040 -0.48(-6.13%)
Mar 27, 2020 7.990 8.120 7.692 7.862 172,227 -0.29(-3.56%)
Mar 26, 2020 7.329 8.542 7.303 8.152 476,799 +1.14(+16.28%)
Mar 25, 2020 6.544 7.579 6.544 7.011 354,979 +0.67(+10.55%)
Mar 24, 2020 6.680 6.753 6.330 6.342 345,968 -0.03(-0.48%)
Mar 23, 2020 6.966 7.029 6.220 6.372 245,082 -0.64(-9.14%)
Mar 20, 2020 7.359 7.844 6.988 7.013 250,942 -0.10(-1.45%)
Mar 19, 2020 6.586 7.209 6.100 7.116 281,358 +0.37(+5.50%)
Mar 18, 2020 7.729 7.883 5.877 6.745 494,418 -1.54(-18.59%)
Mar 17, 2020 8.617 8.636 7.991 8.285 245,120 -0.30(-3.50%)
Mar 16, 2020 8.841 9.240 8.451 8.585 300,576 -1.13(-11.67%)
Mar 13, 2020 9.901 10.18 9.211 9.720 234,504 +0.45(+4.86%)
Mar 12, 2020 10.23 10.31 9.237 9.269 497,151 -1.71(-15.54%)
Mar 11, 2020 11.35 11.43 10.85 10.97 183,220 -0.66(-5.68%)
Mar 10, 2020 11.79 11.87 11.24 11.63 126,582 +0.22(+1.93%)
Mar 09, 2020 11.82 11.91 11.36 11.42 370,198 -1.19(-9.47%)
Mar 06, 2020 12.58 12.78 12.41 12.61 329,997 -0.35(-2.71%)
Mar 05, 2020 13.10 13.10 12.84 12.96 126,781 -0.30(-2.23%)
Mar 04, 2020 13.18 13.29 13.04 13.26 103,462 +0.23(+1.73%)
Mar 03, 2020 13.22 13.42 12.87 13.03 189,114 -0.16(-1.21%)
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.