Skip to main content

KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

14.91 -0.04 (-0.23%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.33 14.33 14.20 14.29 182,366 -0.06(-0.44%)
May 27, 2022 14.20 14.36 14.16 14.36 73,689 +0.22(+1.56%)
May 26, 2022 14.00 14.19 14.00 14.14 153,546 +0.24(+1.75%)
May 25, 2022 13.78 13.96 13.73 13.89 109,927 +0.13(+0.97%)
May 24, 2022 13.76 13.78 13.51 13.76 71,924 -0.04(-0.28%)
May 23, 2022 13.69 13.90 13.68 13.80 66,562 +0.20(+1.49%)
May 20, 2022 13.87 13.87 13.39 13.60 135,346 -0.14(-1.02%)
May 19, 2022 13.77 13.88 13.73 13.74 200,589 -0.15(-1.07%)
May 18, 2022 14.18 14.18 13.85 13.89 128,386 -0.33(-2.30%)
May 17, 2022 14.14 14.22 14.07 14.21 77,391 +0.24(+1.73%)
May 16, 2022 13.93 14.06 13.83 13.97 80,664 +0.05(+0.34%)
May 13, 2022 13.78 13.99 13.71 13.92 106,470 +0.29(+2.11%)
May 12, 2022 13.71 13.73 13.42 13.64 324,015 -0.12(-0.91%)
May 11, 2022 13.88 14.06 13.76 13.76 101,524 -0.09(-0.68%)
May 10, 2022 14.01 14.14 13.66 13.85 413,553 -0.02(-0.17%)
May 09, 2022 14.14 14.17 13.85 13.88 312,701 -0.40(-2.79%)
May 06, 2022 14.27 14.35 14.14 14.28 70,711 +0.02(+0.16%)
May 05, 2022 14.47 14.47 14.09 14.25 157,746 -0.29(-1.98%)
May 04, 2022 14.31 14.54 14.21 14.54 179,149 +0.28(+1.97%)
May 03, 2022 13.94 14.28 13.94 14.26 177,650 +0.38(+2.75%)
May 02, 2022 13.95 13.98 13.67 13.88 178,765 +0.00(+0.00%)
Apr 29, 2022 14.25 14.25 13.85 13.88 155,510 -0.37(-2.57%)
Apr 28, 2022 14.14 14.26 13.96 14.24 147,760 +0.25(+1.78%)
Apr 27, 2022 13.99 14.10 13.94 13.99 138,298 +0.06(+0.45%)
Apr 26, 2022 14.28 14.31 13.91 13.93 134,058 -0.42(-2.93%)
Apr 25, 2022 14.28 14.35 14.03 14.35 191,533 +0.01(+0.05%)
Apr 22, 2022 14.67 14.67 14.33 14.35 199,417 -0.32(-2.18%)
Apr 21, 2022 14.87 14.90 14.63 14.67 116,331 -0.12(-0.79%)
Apr 20, 2022 14.70 14.84 14.69 14.78 164,161 +0.18(+1.22%)
Apr 19, 2022 14.66 14.68 14.58 14.60 126,193 -0.05(-0.37%)
Apr 18, 2022 14.61 14.71 14.61 14.66 127,350 +0.02(+0.14%)
Apr 14, 2022 14.75 14.78 14.60 14.64 126,344 -0.07(-0.47%)
Apr 13, 2022 14.56 14.71 14.50 14.71 168,657 +0.17(+1.17%)
Apr 12, 2022 14.67 14.77 14.51 14.54 101,103 -0.07(-0.48%)
Apr 11, 2022 14.64 14.78 14.58 14.61 173,969 -0.05(-0.37%)
Apr 08, 2022 14.64 14.76 14.58 14.66 110,963 +0.02(+0.16%)
Apr 07, 2022 14.76 14.76 14.50 14.64 135,950 -0.08(-0.53%)
Apr 06, 2022 14.88 14.98 14.70 14.71 173,352 -0.24(-1.60%)
Apr 05, 2022 15.18 15.19 14.92 14.95 129,789 -0.20(-1.33%)
Apr 04, 2022 15.24 15.24 15.05 15.16 216,648 -0.05(-0.36%)
Apr 01, 2022 15.23 15.23 15.09 15.21 115,527 +0.09(+0.61%)
Mar 31, 2022 15.17 15.29 15.10 15.12 155,680 -0.06(-0.41%)
Mar 30, 2022 15.31 15.33 15.14 15.18 158,288 -0.15(-1.01%)
Mar 29, 2022 15.23 15.33 15.19 15.33 189,235 +0.23(+1.54%)
Mar 28, 2022 15.10 15.11 15.02 15.10 128,722 -0.01(-0.05%)
Mar 25, 2022 15.00 15.11 15.00 15.11 165,856 +0.15(+1.04%)
Mar 24, 2022 14.87 14.96 14.82 14.95 90,648 +0.12(+0.83%)
Mar 23, 2022 14.96 14.97 14.83 14.83 141,101 -0.16(-1.09%)
Mar 22, 2022 14.95 15.02 14.91 14.99 158,263 +0.17(+1.15%)
Mar 21, 2022 14.95 14.98 14.78 14.82 206,420 -0.03(-0.17%)
Mar 18, 2022 14.82 14.91 14.72 14.85 180,238 -0.02(-0.10%)
Mar 17, 2022 14.72 14.87 14.65 14.86 186,731 +0.12(+0.83%)
Mar 16, 2022 14.68 14.78 14.52 14.74 96,749 +0.17(+1.16%)
Mar 15, 2022 14.54 14.65 14.48 14.57 92,895 +0.06(+0.42%)
Mar 14, 2022 14.62 14.72 14.46 14.51 289,805 -0.05(-0.32%)
Mar 11, 2022 14.69 14.71 14.53 14.56 174,411 -0.05(-0.32%)
Mar 10, 2022 14.51 14.61 14.43 14.60 76,365 +0.03(+0.21%)
Mar 09, 2022 14.59 14.75 14.57 14.57 216,737 +0.15(+1.01%)
Mar 08, 2022 14.29 14.59 14.29 14.43 133,890 +0.16(+1.13%)
Mar 07, 2022 14.55 14.55 14.26 14.26 146,831 -0.30(-2.06%)
Mar 04, 2022 14.64 14.64 14.46 14.56 102,392 -0.16(-1.10%)
Mar 03, 2022 14.79 14.79 14.66 14.72 105,729 -0.04(-0.26%)
Mar 02, 2022 14.49 14.79 14.49 14.76 121,376 +0.32(+2.24%)
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.