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 (%)
May 29, 2020 8.842 8.855 8.657 8.734 189,174 -0.13(-1.52%)
May 28, 2020 9.191 9.191 8.827 8.869 256,163 -0.26(-2.87%)
May 27, 2020 9.063 9.131 8.808 9.131 306,526 +0.32(+3.66%)
May 26, 2020 8.681 8.882 8.681 8.808 354,154 +0.40(+4.70%)
May 22, 2020 8.371 8.418 8.271 8.413 95,554 +0.03(+0.33%)
May 21, 2020 8.345 8.439 8.267 8.385 131,284 +0.07(+0.89%)
May 20, 2020 8.170 8.338 8.170 8.311 161,015 +0.27(+3.34%)
May 19, 2020 8.156 8.277 8.015 8.042 168,039 -0.10(-1.24%)
May 18, 2020 7.948 8.190 7.928 8.143 218,790 +0.44(+5.73%)
May 15, 2020 7.728 7.781 7.622 7.701 218,061 -0.04(-0.51%)
May 14, 2020 7.316 7.741 7.157 7.741 365,868 +0.26(+3.46%)
May 13, 2020 7.821 7.821 7.309 7.482 392,823 -0.39(-4.90%)
May 12, 2020 8.147 8.173 7.854 7.868 239,652 -0.21(-2.63%)
May 11, 2020 8.100 8.167 8.014 8.080 199,279 -0.14(-1.70%)
May 08, 2020 8.187 8.260 8.140 8.220 135,592 +0.18(+2.23%)
May 07, 2020 8.067 8.206 7.987 8.040 112,067 +0.11(+1.34%)
May 06, 2020 8.160 8.226 7.901 7.934 234,488 -0.12(-1.49%)
May 05, 2020 8.246 8.373 8.000 8.054 407,407 +0.01(+0.08%)
May 04, 2020 7.994 8.057 7.814 8.047 192,389 -0.05(-0.66%)
May 01, 2020 8.253 8.253 8.030 8.100 181,491 -0.35(-4.09%)
Apr 30, 2020 8.638 8.638 8.339 8.446 160,838 -0.19(-2.23%)
Apr 29, 2020 8.466 8.771 8.452 8.638 315,755 +0.41(+4.92%)
Apr 28, 2020 8.313 8.446 8.087 8.233 288,719 +0.14(+1.72%)
Apr 27, 2020 7.794 8.173 7.781 8.094 150,662 +0.35(+4.46%)
Apr 24, 2020 7.642 7.777 7.535 7.748 104,440 +0.13(+1.66%)
Apr 23, 2020 7.628 7.828 7.575 7.622 148,662 +0.00(+0.00%)
Apr 22, 2020 7.868 7.868 7.562 7.622 164,494 -0.08(-1.04%)
Apr 21, 2020 7.575 7.748 7.495 7.701 231,209 +0.00(+0.00%)
Apr 20, 2020 7.801 7.947 7.608 7.701 461,159 -0.30(-3.72%)
Apr 17, 2020 7.999 8.012 7.796 7.999 177,991 +0.46(+6.09%)
Apr 16, 2020 7.842 7.842 7.488 7.540 237,961 -0.22(-2.87%)
Apr 15, 2020 7.927 7.946 7.625 7.763 278,287 -0.39(-4.75%)
Apr 14, 2020 8.425 8.495 7.977 8.150 332,199 -0.07(-0.88%)
Apr 13, 2020 8.360 8.360 7.809 8.222 314,940 -0.07(-0.79%)
Apr 09, 2020 8.169 8.687 7.953 8.287 538,550 +0.62(+8.03%)
Apr 08, 2020 7.212 7.754 7.199 7.671 294,648 +0.75(+10.80%)
Apr 07, 2020 6.917 7.350 6.849 6.924 316,901 +0.35(+5.28%)
Apr 06, 2020 6.366 6.760 6.366 6.576 482,485 +0.49(+8.08%)
Apr 03, 2020 6.419 6.419 5.868 6.084 249,981 -0.33(-5.11%)
Apr 02, 2020 6.412 6.625 6.334 6.412 191,207 +0.01(+0.14%)
Apr 01, 2020 6.858 6.858 6.366 6.403 256,741 -0.70(-9.82%)
Mar 31, 2020 7.448 7.464 7.002 7.101 172,403 -0.36(-4.83%)
Mar 30, 2020 7.868 7.874 7.350 7.461 413,521 -0.49(-6.13%)
Mar 27, 2020 8.078 8.209 7.776 7.948 170,365 -0.29(-3.56%)
Mar 26, 2020 7.409 8.635 7.383 8.242 471,646 +1.15(+16.28%)
Mar 25, 2020 6.615 7.662 6.615 7.088 351,142 +0.68(+10.55%)
Mar 24, 2020 6.753 6.827 6.399 6.411 342,229 -0.03(-0.48%)
Mar 23, 2020 7.042 7.106 6.288 6.442 242,433 -0.65(-9.14%)
Mar 20, 2020 7.439 7.929 7.065 7.089 248,229 -0.10(-1.45%)
Mar 19, 2020 6.658 7.288 6.167 7.194 278,317 +0.38(+5.50%)
Mar 18, 2020 7.814 7.969 5.941 6.819 489,074 -1.56(-18.59%)
Mar 17, 2020 8.711 8.731 8.079 8.376 242,470 -0.30(-3.50%)
Mar 16, 2020 8.938 9.341 8.544 8.679 297,327 -1.15(-11.67%)
Mar 13, 2020 10.01 10.29 9.312 9.826 231,970 +0.46(+4.86%)
Mar 12, 2020 10.34 10.42 9.338 9.370 491,778 -1.72(-15.54%)
Mar 11, 2020 11.47 11.55 10.97 11.09 181,240 -0.67(-5.68%)
Mar 10, 2020 11.91 12.00 11.37 11.76 125,214 +0.22(+1.93%)
Mar 09, 2020 11.95 12.04 11.48 11.54 366,196 -1.21(-9.47%)
Mar 06, 2020 12.72 12.92 12.54 12.75 326,430 -0.36(-2.71%)
Mar 05, 2020 13.24 13.24 12.98 13.10 125,410 -0.30(-2.23%)
Mar 04, 2020 13.32 13.43 13.18 13.40 102,344 +0.23(+1.73%)
Mar 03, 2020 13.36 13.57 13.01 13.17 187,070 -0.16(-1.21%)
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.