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 )

15.30 +0.08 (+0.53%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 (%)
Jul 31, 2020 9.276 9.334 9.119 9.249 173,950 -0.03(-0.37%)
Jul 30, 2020 9.311 9.317 9.181 9.283 106,096 -0.12(-1.31%)
Jul 29, 2020 9.317 9.420 9.276 9.406 159,984 +0.13(+1.40%)
Jul 28, 2020 9.256 9.359 9.242 9.276 169,436 +0.00(+0.00%)
Jul 27, 2020 9.304 9.323 9.208 9.276 144,202 -0.04(-0.44%)
Jul 24, 2020 9.406 9.475 9.290 9.317 247,185 -0.12(-1.23%)
Jul 23, 2020 9.427 9.523 9.359 9.434 205,971 +0.00(+0.00%)
Jul 22, 2020 9.338 9.468 9.304 9.434 151,059 +0.10(+1.03%)
Jul 21, 2020 9.160 9.365 9.160 9.338 131,614 +0.25(+2.71%)
Jul 20, 2020 9.112 9.174 9.044 9.092 202,080 -0.06(-0.67%)
Jul 17, 2020 9.308 9.315 9.152 9.153 225,690 -0.11(-1.23%)
Jul 16, 2020 9.206 9.410 9.165 9.267 115,378 -0.04(-0.44%)
Jul 15, 2020 9.077 9.335 9.043 9.308 213,562 +0.41(+4.65%)
Jul 14, 2020 8.827 8.960 8.738 8.894 133,583 +0.08(+0.92%)
Jul 13, 2020 8.874 8.962 8.752 8.813 222,234 -0.03(-0.31%)
Jul 10, 2020 8.576 8.840 8.521 8.840 280,121 +0.27(+3.16%)
Jul 09, 2020 8.881 8.881 8.521 8.569 373,175 -0.31(-3.44%)
Jul 08, 2020 8.786 8.928 8.725 8.874 176,389 +0.11(+1.28%)
Jul 07, 2020 8.921 8.969 8.752 8.762 318,461 -0.26(-2.89%)
Jul 06, 2020 9.104 9.196 8.935 9.023 242,005 +0.05(+0.53%)
Jul 02, 2020 9.193 9.247 8.942 8.976 159,310 -0.05(-0.53%)
Jul 01, 2020 9.213 9.308 9.015 9.023 93,894 -0.18(-1.92%)
Jun 30, 2020 9.071 9.213 9.033 9.199 183,012 +0.14(+1.50%)
Jun 29, 2020 8.935 9.169 8.820 9.064 162,470 +0.16(+1.83%)
Jun 26, 2020 9.111 9.111 8.843 8.901 227,018 -0.30(-3.24%)
Jun 25, 2020 8.915 9.226 8.813 9.199 322,684 +0.18(+1.95%)
Jun 24, 2020 9.233 9.233 8.827 9.023 444,928 -0.35(-3.76%)
Jun 23, 2020 9.532 9.532 9.349 9.376 286,296 -0.05(-0.58%)
Jun 22, 2020 9.376 9.450 9.193 9.430 322,289 +0.02(+0.16%)
Jun 19, 2020 9.677 9.704 9.334 9.415 221,429 -0.17(-1.75%)
Jun 18, 2020 9.542 9.697 9.462 9.583 138,496 -0.02(-0.21%)
Jun 17, 2020 9.858 9.858 9.589 9.603 372,911 -0.21(-2.12%)
Jun 16, 2020 10.03 10.07 9.610 9.811 346,925 +0.15(+1.53%)
Jun 15, 2020 9.213 9.736 9.193 9.663 207,241 +0.11(+1.20%)
Jun 12, 2020 9.536 9.650 9.179 9.549 210,268 +0.44(+4.87%)
Jun 11, 2020 9.173 9.468 9.025 9.106 464,129 -0.73(-7.45%)
Jun 10, 2020 10.34 10.34 9.643 9.838 289,152 -0.47(-4.56%)
Jun 09, 2020 10.54 10.54 10.21 10.31 760,024 -0.33(-3.10%)
Jun 08, 2020 10.32 10.64 10.28 10.64 611,667 +0.68(+6.82%)
Jun 05, 2020 10.15 10.43 9.919 9.958 1,061,313 +0.34(+3.56%)
Jun 04, 2020 9.347 9.630 9.227 9.616 174,833 +0.26(+2.80%)
Jun 03, 2020 9.126 9.401 9.112 9.354 283,572 +0.40(+4.43%)
Jun 02, 2020 8.998 9.065 8.917 8.958 206,485 +0.02(+0.23%)
Jun 01, 2020 8.770 9.012 8.729 8.938 175,037 +0.20(+2.31%)
May 29, 2020 8.843 8.857 8.659 8.736 189,137 -0.13(-1.52%)
May 28, 2020 9.193 9.193 8.828 8.870 256,113 -0.26(-2.87%)
May 27, 2020 9.065 9.132 8.810 9.132 306,466 +0.32(+3.66%)
May 26, 2020 8.682 8.884 8.682 8.810 354,086 +0.40(+4.70%)
May 22, 2020 8.373 8.420 8.272 8.414 95,536 +0.03(+0.33%)
May 21, 2020 8.346 8.440 8.269 8.387 131,259 +0.07(+0.89%)
May 20, 2020 8.171 8.339 8.171 8.313 160,984 +0.27(+3.34%)
May 19, 2020 8.158 8.279 8.017 8.044 168,006 -0.10(-1.24%)
May 18, 2020 7.950 8.192 7.930 8.145 218,747 +0.44(+5.73%)
May 15, 2020 7.730 7.783 7.623 7.703 218,019 -0.04(-0.51%)
May 14, 2020 7.317 7.743 7.158 7.743 365,798 +0.26(+3.46%)
May 13, 2020 7.823 7.823 7.311 7.484 392,747 -0.39(-4.90%)
May 12, 2020 8.148 8.175 7.856 7.869 239,605 -0.21(-2.63%)
May 11, 2020 8.102 8.168 8.015 8.082 199,241 -0.14(-1.70%)
May 08, 2020 8.188 8.261 8.142 8.221 135,566 +0.18(+2.23%)
May 07, 2020 8.069 8.208 7.989 8.042 112,045 +0.11(+1.34%)
May 06, 2020 8.162 8.228 7.902 7.936 234,443 -0.12(-1.49%)
May 05, 2020 8.248 8.374 8.002 8.055 407,328 +0.01(+0.08%)
May 04, 2020 7.995 8.058 7.816 8.049 192,351 -0.05(-0.66%)
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.