Skip to main content

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

14.89 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 14.91 14.95 14.82 14.89 105,202 -0.01(-0.07%)
Oct 07, 2024 15.06 15.06 14.83 14.90 284,828 -0.16(-1.06%)
Oct 04, 2024 15.04 15.09 14.95 15.06 138,150 +0.08(+0.53%)
Oct 03, 2024 14.96 14.98 14.86 14.98 126,965 +0.02(+0.13%)
Oct 02, 2024 14.99 15.06 14.93 14.96 144,791 -0.02(-0.13%)
Oct 01, 2024 15.24 15.24 14.94 14.98 258,526 -0.30(-1.96%)
Sep 30, 2024 15.22 15.30 15.19 15.28 133,780 +0.07(+0.46%)
Sep 27, 2024 15.24 15.31 15.19 15.21 283,365 +0.06(+0.40%)
Sep 26, 2024 15.15 15.19 15.09 15.15 144,612 +0.10(+0.66%)
Sep 25, 2024 15.30 15.30 15.04 15.05 139,805 -0.23(-1.51%)
Sep 24, 2024 15.29 15.35 15.25 15.28 197,304 +0.00(+0.00%)
Sep 23, 2024 15.40 15.40 15.26 15.28 107,918 -0.09(-0.60%)
Sep 20, 2024 15.59 15.59 15.36 15.37 162,455 -0.24(-1.52%)
Sep 19, 2024 15.64 15.65 15.47 15.61 164,138 +0.19(+1.22%)
Sep 18, 2024 15.35 15.58 15.31 15.42 120,492 +0.06(+0.39%)
Sep 17, 2024 15.43 15.47 15.33 15.36 149,181 +0.03(+0.19%)
Sep 16, 2024 15.25 15.33 15.17 15.33 153,390 +0.11(+0.72%)
Sep 13, 2024 15.06 15.22 15.06 15.22 74,218 +0.23(+1.52%)
Sep 12, 2024 14.96 15.01 14.85 15.00 93,536 +0.09(+0.60%)
Sep 11, 2024 14.93 14.93 14.68 14.91 151,137 -0.05(-0.33%)
Sep 10, 2024 15.00 15.00 14.82 14.96 145,778 -0.02(-0.13%)
Sep 09, 2024 15.02 15.05 14.95 14.98 158,513 +0.02(+0.13%)
Sep 06, 2024 15.10 15.15 14.88 14.96 181,255 -0.15(-0.98%)
Sep 05, 2024 15.10 15.20 15.04 15.10 102,261 +0.05(+0.33%)
Sep 04, 2024 15.15 15.18 15.00 15.06 85,368 -0.09(-0.59%)
Sep 03, 2024 15.21 15.25 15.09 15.14 197,288 -0.15(-0.97%)
Aug 30, 2024 15.25 15.30 15.18 15.29 57,336 +0.09(+0.59%)
Aug 29, 2024 15.18 15.26 15.10 15.20 75,699 +0.06(+0.39%)
Aug 28, 2024 15.15 15.20 15.06 15.14 84,455 +0.00(+0.00%)
Aug 27, 2024 15.15 15.19 15.10 15.14 95,539 -0.05(-0.33%)
Aug 26, 2024 15.19 15.31 15.17 15.19 103,605 +0.04(+0.26%)
Aug 23, 2024 14.95 15.22 14.91 15.15 152,133 +0.29(+1.93%)
Aug 22, 2024 14.98 14.98 14.85 14.87 149,329 -0.07(-0.46%)
Aug 21, 2024 14.91 14.94 14.82 14.94 126,397 +0.10(+0.67%)
Aug 20, 2024 14.96 14.96 14.82 14.84 141,796 -0.14(-0.93%)
Aug 19, 2024 14.90 14.98 14.88 14.98 129,305 +0.13(+0.87%)
Aug 16, 2024 14.75 14.89 14.75 14.85 144,160 +0.10(+0.66%)
Aug 15, 2024 14.74 14.81 14.64 14.75 183,159 +0.19(+1.28%)
Aug 14, 2024 14.58 14.59 14.47 14.56 264,078 +0.04(+0.27%)
Aug 13, 2024 14.50 14.53 14.42 14.52 137,583 +0.12(+0.82%)
Aug 12, 2024 14.64 14.64 14.36 14.41 136,751 -0.25(-1.74%)
Aug 09, 2024 14.75 14.75 14.60 14.66 74,985 -0.10(-0.66%)
Aug 08, 2024 14.69 14.76 14.60 14.76 87,808 +0.19(+1.28%)
Aug 07, 2024 14.77 14.86 14.53 14.57 139,700 -0.06(-0.40%)
Aug 06, 2024 14.53 14.73 14.39 14.63 163,825 +0.22(+1.49%)
Aug 05, 2024 14.51 14.58 14.04 14.42 527,497 -0.52(-3.48%)
Aug 02, 2024 15.12 15.12 14.79 14.94 171,115 -0.38(-2.49%)
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.