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 )

15.71 +0.06 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jun 30, 2020 9.161 9.305 9.123 9.291 181,208 +0.14(+1.50%)
Jun 29, 2020 9.024 9.260 8.908 9.154 160,869 +0.16(+1.83%)
Jun 26, 2020 9.202 9.202 8.931 8.990 224,780 -0.30(-3.24%)
Jun 25, 2020 9.003 9.318 8.901 9.291 319,503 +0.18(+1.95%)
Jun 24, 2020 9.325 9.325 8.914 9.113 440,543 -0.36(-3.76%)
Jun 23, 2020 9.626 9.626 9.442 9.469 283,474 -0.05(-0.58%)
Jun 22, 2020 9.469 9.544 9.284 9.524 319,112 +0.02(+0.16%)
Jun 19, 2020 9.773 9.800 9.427 9.508 219,246 -0.17(-1.75%)
Jun 18, 2020 9.637 9.793 9.557 9.678 137,130 -0.02(-0.21%)
Jun 17, 2020 9.956 9.956 9.685 9.698 369,236 -0.21(-2.12%)
Jun 16, 2020 10.13 10.17 9.705 9.909 343,505 +0.15(+1.53%)
Jun 15, 2020 9.305 9.833 9.285 9.760 205,199 +0.12(+1.20%)
Jun 12, 2020 9.631 9.746 9.271 9.644 208,196 +0.45(+4.87%)
Jun 11, 2020 9.264 9.563 9.115 9.196 459,554 -0.74(-7.45%)
Jun 10, 2020 10.45 10.45 9.739 9.936 286,302 -0.48(-4.56%)
Jun 09, 2020 10.65 10.65 10.31 10.41 752,533 -0.33(-3.09%)
Jun 08, 2020 10.42 10.74 10.38 10.74 605,638 +0.69(+6.82%)
Jun 05, 2020 10.25 10.53 10.02 10.06 1,050,852 +0.35(+3.56%)
Jun 04, 2020 9.441 9.726 9.318 9.712 173,110 +0.26(+2.80%)
Jun 03, 2020 9.217 9.495 9.203 9.447 280,777 +0.40(+4.43%)
Jun 02, 2020 9.088 9.155 9.006 9.047 204,450 +0.02(+0.23%)
Jun 01, 2020 8.857 9.102 8.816 9.027 173,312 +0.20(+2.31%)
May 29, 2020 8.932 8.945 8.745 8.823 187,273 -0.14(-1.52%)
May 28, 2020 9.284 9.284 8.916 8.959 253,589 -0.26(-2.87%)
May 27, 2020 9.155 9.223 8.898 9.223 303,446 +0.33(+3.66%)
May 26, 2020 8.769 8.972 8.769 8.898 350,595 +0.40(+4.70%)
May 22, 2020 8.456 8.504 8.355 8.498 94,594 +0.03(+0.33%)
May 21, 2020 8.429 8.524 8.351 8.470 129,965 +0.07(+0.89%)
May 20, 2020 8.253 8.423 8.253 8.395 159,397 +0.27(+3.34%)
May 19, 2020 8.239 8.361 8.097 8.124 166,350 -0.10(-1.24%)
May 18, 2020 8.029 8.273 8.009 8.226 216,591 +0.45(+5.73%)
May 15, 2020 7.806 7.860 7.699 7.780 215,870 -0.04(-0.51%)
May 14, 2020 7.390 7.820 7.229 7.820 362,192 +0.26(+3.46%)
May 13, 2020 7.900 7.900 7.384 7.558 388,876 -0.39(-4.90%)
May 12, 2020 8.229 8.256 7.934 7.947 237,244 -0.21(-2.63%)
May 11, 2020 8.182 8.249 8.095 8.162 197,277 -0.14(-1.70%)
May 08, 2020 8.270 8.343 8.223 8.303 134,229 +0.18(+2.23%)
May 07, 2020 8.149 8.290 8.068 8.122 110,941 +0.11(+1.34%)
May 06, 2020 8.243 8.310 7.981 8.015 232,132 -0.12(-1.49%)
May 05, 2020 8.330 8.458 8.082 8.135 403,313 +0.01(+0.08%)
May 04, 2020 8.075 8.138 7.894 8.129 190,455 -0.05(-0.66%)
May 01, 2020 8.337 8.337 8.112 8.182 179,668 -0.35(-4.09%)
Apr 30, 2020 8.726 8.726 8.424 8.531 159,222 -0.19(-2.23%)
Apr 29, 2020 8.552 8.860 8.538 8.726 312,582 +0.41(+4.92%)
Apr 28, 2020 8.397 8.531 8.169 8.317 285,818 +0.14(+1.72%)
Apr 27, 2020 7.874 8.256 7.860 8.176 149,148 +0.35(+4.46%)
Apr 24, 2020 7.719 7.856 7.612 7.827 103,391 +0.13(+1.66%)
Apr 23, 2020 7.706 7.907 7.652 7.699 147,168 +0.00(+0.00%)
Apr 22, 2020 7.947 7.947 7.639 7.699 162,841 -0.08(-1.04%)
Apr 21, 2020 7.652 7.827 7.572 7.780 228,886 +0.00(+0.00%)
Apr 20, 2020 7.880 8.028 7.686 7.780 456,525 -0.30(-3.72%)
Apr 17, 2020 8.080 8.093 7.875 8.080 176,203 +0.46(+6.09%)
Apr 16, 2020 7.921 7.921 7.564 7.616 235,570 -0.23(-2.87%)
Apr 15, 2020 8.007 8.027 7.703 7.842 275,491 -0.39(-4.75%)
Apr 14, 2020 8.511 8.581 8.058 8.232 328,861 -0.07(-0.88%)
Apr 13, 2020 8.444 8.444 7.888 8.305 311,775 -0.07(-0.79%)
Apr 09, 2020 8.252 8.776 8.034 8.372 533,139 +0.62(+8.03%)
Apr 08, 2020 7.285 7.833 7.272 7.749 291,687 +0.76(+10.80%)
Apr 07, 2020 6.987 7.424 6.918 6.994 313,717 +0.35(+5.28%)
Apr 06, 2020 6.431 6.828 6.431 6.643 477,637 +0.50(+8.08%)
Apr 03, 2020 6.484 6.484 5.928 6.146 247,469 -0.33(-5.11%)
Apr 02, 2020 6.477 6.692 6.398 6.477 189,286 +0.01(+0.14%)
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.