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 )

15.22 -0.28 (-1.81%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Oct 30, 2020 9.326 9.375 9.204 9.312 442,887 -0.02(-0.22%)
Oct 29, 2020 9.228 9.354 9.102 9.333 101,093 +0.11(+1.14%)
Oct 28, 2020 9.397 9.439 9.228 9.228 262,509 -0.30(-3.17%)
Oct 27, 2020 9.677 9.733 9.530 9.530 173,606 -0.12(-1.24%)
Oct 26, 2020 9.783 9.783 9.544 9.649 215,135 -0.21(-2.17%)
Oct 23, 2020 9.804 9.895 9.782 9.863 117,134 +0.10(+1.04%)
Oct 22, 2020 9.635 9.775 9.628 9.761 96,863 +0.13(+1.38%)
Oct 21, 2020 9.677 9.698 9.621 9.628 84,714 -0.06(-0.58%)
Oct 20, 2020 9.691 9.797 9.677 9.684 387,311 +0.04(+0.36%)
Oct 19, 2020 9.853 9.853 9.635 9.649 146,016 -0.14(-1.40%)
Oct 16, 2020 9.848 9.848 9.723 9.786 187,498 -0.03(-0.35%)
Oct 15, 2020 9.723 9.828 9.674 9.821 91,206 +0.04(+0.43%)
Oct 14, 2020 9.800 9.893 9.779 9.779 104,552 +0.01(+0.14%)
Oct 13, 2020 9.821 9.835 9.744 9.765 99,019 -0.08(-0.85%)
Oct 12, 2020 9.862 9.869 9.793 9.848 92,401 +0.01(+0.07%)
Oct 09, 2020 9.946 9.960 9.828 9.842 145,257 -0.07(-0.70%)
Oct 08, 2020 9.807 9.938 9.807 9.911 123,645 +0.18(+1.82%)
Oct 07, 2020 9.737 9.786 9.668 9.734 109,687 +0.09(+0.90%)
Oct 06, 2020 9.779 9.862 9.626 9.647 331,927 -0.08(-0.86%)
Oct 05, 2020 9.674 9.744 9.654 9.730 137,487 +0.11(+1.16%)
Oct 02, 2020 9.271 9.640 9.271 9.619 160,487 +0.22(+2.29%)
Oct 01, 2020 9.361 9.403 9.278 9.403 156,604 +0.06(+0.67%)
Sep 30, 2020 9.375 9.466 9.299 9.340 177,435 +0.01(+0.15%)
Sep 29, 2020 9.473 9.473 9.257 9.326 111,455 -0.15(-1.54%)
Sep 28, 2020 9.299 9.542 9.287 9.473 166,686 +0.30(+3.26%)
Sep 25, 2020 8.999 9.194 8.978 9.173 114,654 +0.17(+1.85%)
Sep 24, 2020 8.999 9.139 8.881 9.006 150,478 -0.01(-0.08%)
Sep 23, 2020 9.299 9.354 9.013 9.013 189,149 -0.25(-2.73%)
Sep 22, 2020 9.333 9.410 9.239 9.266 177,364 -0.06(-0.65%)
Sep 21, 2020 9.466 9.466 9.243 9.326 359,123 -0.25(-2.66%)
Sep 18, 2020 9.671 9.671 9.547 9.581 135,017 -0.06(-0.57%)
Sep 17, 2020 9.533 9.664 9.519 9.636 116,822 +0.00(+0.00%)
Sep 16, 2020 9.547 9.736 9.519 9.636 211,705 +0.13(+1.38%)
Sep 15, 2020 9.609 9.643 9.501 9.505 247,511 -0.07(-0.72%)
Sep 14, 2020 9.402 9.629 9.402 9.574 120,465 +0.19(+1.99%)
Sep 11, 2020 9.402 9.415 9.305 9.388 158,486 +0.03(+0.37%)
Sep 10, 2020 9.540 9.540 9.353 9.353 235,702 -0.13(-1.38%)
Sep 09, 2020 9.457 9.526 9.422 9.484 171,581 +0.06(+0.59%)
Sep 08, 2020 9.484 9.547 9.353 9.429 147,148 -0.08(-0.87%)
Sep 04, 2020 9.512 9.595 9.327 9.512 364,924 +0.08(+0.80%)
Sep 03, 2020 9.560 9.695 9.395 9.436 192,881 -0.13(-1.37%)
Sep 02, 2020 9.547 9.581 9.443 9.567 129,266 +0.02(+0.22%)
Sep 01, 2020 9.464 9.560 9.464 9.547 134,580 +0.05(+0.51%)
Aug 31, 2020 9.629 9.629 9.491 9.498 189,581 -0.11(-1.15%)
Aug 28, 2020 9.581 9.609 9.507 9.609 98,800 +0.08(+0.80%)
Aug 27, 2020 9.443 9.609 9.388 9.533 164,756 +0.12(+1.25%)
Aug 26, 2020 9.540 9.540 9.415 9.415 240,937 -0.13(-1.37%)
Aug 25, 2020 9.692 9.692 9.484 9.547 133,515 -0.07(-0.72%)
Aug 24, 2020 9.388 9.616 9.319 9.616 156,437 +0.29(+3.12%)
Aug 21, 2020 9.359 9.422 9.290 9.324 153,485 -0.08(-0.87%)
Aug 20, 2020 9.454 9.485 9.406 9.406 113,327 -0.10(-1.08%)
Aug 19, 2020 9.530 9.580 9.489 9.509 136,217 +0.02(+0.22%)
Aug 18, 2020 9.653 9.653 9.482 9.489 217,296 -0.14(-1.42%)
Aug 17, 2020 9.742 9.742 9.605 9.625 275,293 -0.10(-1.05%)
Aug 14, 2020 9.639 9.783 9.577 9.728 165,179 +0.06(+0.64%)
Aug 13, 2020 9.742 9.851 9.639 9.666 182,666 -0.08(-0.77%)
Aug 12, 2020 9.913 9.960 9.653 9.742 178,913 -0.04(-0.42%)
Aug 11, 2020 9.906 10.08 9.776 9.783 328,858 -0.03(-0.35%)
Aug 10, 2020 9.680 9.878 9.646 9.817 253,757 +0.21(+2.14%)
Aug 07, 2020 9.400 9.612 9.317 9.612 214,879 +0.20(+2.11%)
Aug 06, 2020 9.489 9.536 9.400 9.413 155,578 -0.09(-0.94%)
Aug 05, 2020 9.297 9.509 9.297 9.502 238,022 +0.25(+2.66%)
Aug 04, 2020 9.235 9.279 9.181 9.256 222,997 -0.03(-0.29%)
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.