Indicators

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

15.35 +0.13 (+0.85%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.41	14.41	14.01	14.03	153,799	-0.37(-2.57%)
Apr 28, 2022	14.30	14.42	14.11	14.40	146,135	+0.25(+1.78%)
Apr 27, 2022	14.15	14.26	14.10	14.15	136,777	+0.06(+0.45%)
Apr 26, 2022	14.44	14.47	14.06	14.09	132,583	-0.43(-2.93%)
Apr 25, 2022	14.43	14.51	14.18	14.51	189,426	+0.01(+0.05%)
Apr 22, 2022	14.83	14.83	14.49	14.51	197,223	-0.32(-2.18%)
Apr 21, 2022	15.03	15.06	14.79	14.83	115,051	-0.12(-0.79%)
Apr 20, 2022	14.86	15.00	14.85	14.95	162,355	+0.18(+1.22%)
Apr 19, 2022	14.82	14.84	14.74	14.77	124,805	-0.05(-0.37%)
Apr 18, 2022	14.77	14.88	14.77	14.82	125,949	+0.02(+0.14%)
Apr 14, 2022	14.92	14.95	14.76	14.80	124,954	-0.07(-0.47%)
Apr 13, 2022	14.72	14.88	14.66	14.87	166,801	+0.17(+1.17%)
Apr 12, 2022	14.83	14.94	14.67	14.70	99,991	-0.07(-0.48%)
Apr 11, 2022	14.80	14.95	14.74	14.77	172,055	-0.05(-0.37%)
Apr 08, 2022	14.80	14.92	14.74	14.82	109,743	+0.02(+0.16%)
Apr 07, 2022	14.92	14.92	14.66	14.80	134,455	-0.08(-0.53%)
Apr 06, 2022	15.05	15.14	14.86	14.88	171,445	-0.24(-1.60%)
Apr 05, 2022	15.35	15.36	15.09	15.12	128,361	-0.20(-1.33%)
Apr 04, 2022	15.41	15.41	15.21	15.32	214,265	-0.05(-0.36%)

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.