Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.32 -0.18 (-1.16%)
Streaming Delayed Price Updated: 12:57 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 (%)
Apr 30, 2019 13.38 13.40 13.28 13.35 89,019 -0.02(-0.18%)
Apr 29, 2019 13.42 13.43 13.38 13.38 44,905 -0.02(-0.13%)
Apr 26, 2019 13.32 13.40 13.30 13.40 81,755 +0.10(+0.77%)
Apr 25, 2019 13.38 13.40 13.23 13.29 80,153 -0.10(-0.76%)
Apr 24, 2019 13.37 13.42 13.33 13.40 69,331 +0.08(+0.58%)
Apr 23, 2019 13.22 13.35 13.22 13.32 111,740 +0.10(+0.73%)
Apr 22, 2019 13.23 13.26 13.19 13.22 91,624 -0.03(-0.24%)
Apr 18, 2019 13.31 13.31 13.24 13.25 58,140 -0.03(-0.22%)
Apr 17, 2019 13.29 13.29 13.25 13.28 67,284 +0.00(+0.00%)
Apr 16, 2019 13.19 13.29 13.19 13.28 111,846 +0.10(+0.77%)
Apr 15, 2019 13.25 13.25 13.15 13.18 79,438 -0.03(-0.23%)
Apr 12, 2019 13.21 13.24 13.17 13.21 85,194 +0.07(+0.50%)
Apr 11, 2019 13.16 13.21 13.15 13.15 54,730 +0.01(+0.04%)
Apr 10, 2019 13.07 13.16 13.07 13.14 53,969 +0.07(+0.50%)
Apr 09, 2019 13.15 13.16 13.06 13.07 66,888 -0.09(-0.70%)
Apr 08, 2019 13.16 13.18 13.12 13.17 92,641 +0.00(+0.02%)
Apr 05, 2019 13.12 13.18 13.12 13.16 94,436 +0.05(+0.41%)
Apr 04, 2019 13.04 13.12 13.04 13.11 88,038 +0.06(+0.46%)
Apr 03, 2019 13.08 13.12 13.03 13.05 67,199 +0.02(+0.14%)
Apr 02, 2019 13.07 13.09 13.03 13.03 59,768 -0.04(-0.27%)
Apr 01, 2019 12.95 13.07 12.95 13.07 105,529 +0.15(+1.20%)
Mar 29, 2019 12.99 13.00 12.89 12.91 92,251 -0.03(-0.23%)
Mar 28, 2019 12.90 12.94 12.87 12.94 42,220 +0.05(+0.42%)
Mar 27, 2019 12.90 12.91 12.84 12.89 50,472 +0.02(+0.18%)
Mar 26, 2019 12.79 12.89 12.79 12.87 69,869 +0.14(+1.08%)
Mar 25, 2019 12.73 12.78 12.66 12.73 74,006 -0.02(-0.14%)
Mar 22, 2019 12.91 12.91 12.72 12.75 150,728 -0.21(-1.65%)
Mar 21, 2019 12.87 13.02 12.87 12.96 82,510 +0.07(+0.55%)
Mar 20, 2019 13.03 13.03 12.87 12.89 93,488 -0.12(-0.96%)
Mar 19, 2019 13.16 13.17 13.00 13.02 83,927 -0.13(-1.00%)
Mar 18, 2019 13.06 13.15 13.04 13.15 93,469 +0.12(+0.94%)
Mar 15, 2019 13.01 13.03 12.99 13.02 65,494 +0.01(+0.09%)
Mar 14, 2019 13.03 13.03 13.00 13.01 56,987 +0.01(+0.05%)
Mar 13, 2019 12.99 13.04 12.99 13.01 91,139 +0.05(+0.41%)
Mar 12, 2019 12.98 13.02 12.93 12.95 123,700 -0.01(-0.09%)
Mar 11, 2019 12.88 12.96 12.87 12.96 78,774 +0.12(+0.97%)
Mar 08, 2019 12.76 12.85 12.73 12.84 93,588 +0.05(+0.42%)
Mar 07, 2019 12.92 12.94 12.78 12.79 185,514 -0.15(-1.19%)
Mar 06, 2019 13.03 13.03 12.94 12.94 128,911 -0.09(-0.72%)
Mar 05, 2019 13.05 13.05 12.95 13.03 77,006 -0.02(-0.14%)
Mar 04, 2019 13.10 13.12 13.00 13.05 65,853 -0.01(-0.05%)
Mar 01, 2019 13.12 13.14 13.00 13.06 76,833 -0.02(-0.14%)
Feb 28, 2019 13.11 13.12 13.06 13.08 125,963 -0.04(-0.27%)
Feb 27, 2019 13.11 13.12 13.06 13.11 100,422 -0.01(-0.09%)
Feb 26, 2019 13.17 13.19 13.12 13.12 91,335 -0.07(-0.51%)
Feb 25, 2019 13.25 13.27 13.15 13.19 156,701 -0.04(-0.33%)
Feb 22, 2019 13.09 13.24 13.08 13.24 99,342 +0.14(+1.04%)
Feb 21, 2019 13.08 13.11 13.05 13.10 62,473 +0.00(+0.00%)
Feb 20, 2019 13.09 13.10 13.00 13.10 65,884 -0.02(-0.18%)
Feb 19, 2019 13.06 13.13 13.03 13.12 59,067 +0.04(+0.34%)
Feb 15, 2019 13.04 13.10 13.01 13.08 73,625 +0.07(+0.54%)
Feb 14, 2019 13.02 13.03 12.95 13.01 94,029 -0.05(-0.36%)
Feb 13, 2019 13.07 13.09 13.01 13.06 60,025 +0.02(+0.18%)
Feb 12, 2019 13.01 13.10 13.01 13.03 112,848 +0.04(+0.27%)
Feb 11, 2019 12.98 13.00 12.94 13.00 118,948 +0.05(+0.41%)
Feb 08, 2019 12.92 12.96 12.85 12.94 87,941 -0.02(-0.18%)
Feb 07, 2019 13.02 13.02 12.92 12.97 97,775 -0.03(-0.23%)
Feb 06, 2019 13.04 13.04 12.98 13.00 115,053 -0.01(-0.05%)
Feb 05, 2019 13.04 13.04 12.94 13.00 67,280 -0.01(-0.09%)
Feb 04, 2019 12.98 13.01 12.91 13.01 123,055 +0.03(+0.23%)
Feb 01, 2019 12.91 12.98 12.91 12.98 97,315 +0.08(+0.59%)
Jan 31, 2019 12.87 12.91 12.81 12.91 96,880 +0.05(+0.36%)
Jan 30, 2019 12.83 12.89 12.76 12.86 75,324 +0.06(+0.46%)
Jan 29, 2019 12.82 12.83 12.77 12.80 184,023 -0.02(-0.18%)
Jan 28, 2019 12.73 12.84 12.73 12.83 111,580 +0.04(+0.32%)
Jan 25, 2019 12.72 12.79 12.72 12.79 65,615 +0.09(+0.74%)
Jan 24, 2019 12.66 12.70 12.64 12.69 33,809 +0.05(+0.37%)
Jan 23, 2019 12.61 12.64 12.57 12.64 71,384 +0.06(+0.51%)
Jan 22, 2019 12.58 12.62 12.52 12.58 80,231 -0.06(-0.48%)
Jan 18, 2019 12.59 12.67 12.57 12.64 65,035 +0.09(+0.74%)
Jan 17, 2019 12.48 12.55 12.46 12.55 104,183 +0.05(+0.37%)
Jan 16, 2019 12.40 12.51 12.40 12.50 85,891 +0.12(+0.99%)
Jan 15, 2019 12.33 12.38 12.28 12.38 66,389 +0.04(+0.33%)
Jan 14, 2019 12.28 12.38 12.28 12.34 41,758 +0.02(+0.19%)
Jan 11, 2019 12.27 12.31 12.21 12.31 43,070 +0.05(+0.38%)
Jan 10, 2019 12.23 12.33 12.23 12.27 80,384 +0.01(+0.09%)
Jan 09, 2019 12.23 12.29 12.17 12.26 69,750 +0.06(+0.48%)
Jan 08, 2019 12.20 12.23 12.12 12.20 125,449 +0.06(+0.48%)
Jan 07, 2019 12.01 12.27 11.96 12.14 82,103 +0.15(+1.26%)
Jan 04, 2019 11.80 12.03 11.80 11.99 56,798 +0.29(+2.49%)
Jan 03, 2019 11.66 11.84 11.66 11.70 81,535 +0.01(+0.10%)
Jan 02, 2019 11.45 11.73 11.43 11.68 94,438 +0.12(+1.06%)
Dec 31, 2018 11.70 11.71 11.45 11.56 331,525 -0.08(-0.65%)
Dec 28, 2018 11.57 11.74 11.57 11.64 263,915 +0.10(+0.91%)
Dec 27, 2018 11.36 11.53 11.25 11.53 200,227 +0.06(+0.51%)
Dec 26, 2018 11.04 11.48 11.04 11.47 166,007 +0.46(+4.18%)
Dec 24, 2018 11.12 11.17 10.96 11.01 142,425 -0.15(-1.36%)
Dec 21, 2018 11.32 11.48 11.15 11.17 136,543 -0.07(-0.62%)
Dec 20, 2018 11.51 11.55 11.19 11.24 218,448 -0.29(-2.56%)
Dec 19, 2018 11.68 11.79 11.52 11.53 179,101 -0.14(-1.19%)
Dec 18, 2018 11.74 11.89 11.64 11.67 223,408 -0.02(-0.15%)
Dec 17, 2018 12.05 12.07 11.65 11.69 301,995 -0.43(-3.58%)
Dec 14, 2018 12.17 12.24 12.09 12.12 116,493 -0.08(-0.66%)
Dec 13, 2018 12.35 12.35 12.18 12.20 81,600 -0.12(-0.99%)
Dec 12, 2018 12.37 12.43 12.30 12.32 136,660 +0.03(+0.28%)
Dec 11, 2018 12.39 12.46 12.28 12.29 76,419 -0.02(-0.19%)
Dec 10, 2018 12.49 12.49 12.24 12.31 132,738 -0.16(-1.25%)
Dec 07, 2018 12.55 12.61 12.42 12.47 49,604 -0.08(-0.65%)
Dec 06, 2018 12.45 12.57 12.36 12.55 95,670 +0.00(+0.00%)
Dec 04, 2018 12.82 12.84 12.55 12.55 86,074 -0.31(-2.43%)
Dec 03, 2018 12.92 12.92 12.79 12.86 82,072 +0.06(+0.45%)
Nov 30, 2018 12.79 12.83 12.73 12.80 48,567 +0.02(+0.18%)
Nov 29, 2018 12.75 12.85 12.72 12.78 104,121 +0.00(+0.00%)
Nov 28, 2018 12.67 12.79 12.57 12.78 83,282 +0.13(+1.05%)
Nov 27, 2018 12.64 12.69 12.62 12.65 88,405 -0.03(-0.27%)
Nov 26, 2018 12.65 12.73 12.62 12.68 71,909 +0.12(+0.92%)
Nov 23, 2018 12.52 12.61 12.51 12.57 27,999 +0.01(+0.09%)
Nov 21, 2018 12.55 12.55 12.55 0 +0.06(+0.46%)
Nov 20, 2018 12.65 12.65 12.47 12.50 131,299 -0.17(-1.37%)
Nov 19, 2018 12.66 12.73 12.61 12.67 77,233 +0.03(+0.26%)
Nov 16, 2018 12.60 12.64 12.59 12.64 34,959 +0.01(+0.05%)
Nov 15, 2018 12.56 12.64 12.45 12.63 76,031 -0.01(-0.05%)
Nov 14, 2018 12.68 12.71 12.55 12.64 61,398 -0.02(-0.14%)
Nov 13, 2018 12.65 12.72 12.63 12.65 58,673 +0.04(+0.32%)
Nov 12, 2018 12.78 12.78 12.61 12.61 159,161 -0.23(-1.79%)
Nov 09, 2018 12.87 12.87 12.76 12.84 57,918 -0.04(-0.31%)
Nov 08, 2018 12.80 12.92 12.80 12.88 52,622 +0.05(+0.36%)
Nov 07, 2018 12.78 12.86 12.69 12.84 94,901 +0.09(+0.72%)
Nov 06, 2018 12.64 12.75 12.63 12.75 67,948 +0.12(+0.96%)
Nov 05, 2018 12.60 12.69 12.60 12.63 95,254 +0.02(+0.16%)
Nov 02, 2018 12.58 12.64 12.53 12.61 59,483 +0.04(+0.34%)
Nov 01, 2018 12.51 12.57 12.49 12.56 100,101 +0.07(+0.60%)
Oct 31, 2018 12.53 12.57 12.49 12.49 63,529 +0.03(+0.23%)
Oct 30, 2018 12.36 12.52 12.36 12.46 42,687 +0.10(+0.79%)
Oct 29, 2018 12.33 12.49 12.26 12.36 110,843 +0.14(+1.13%)
Oct 26, 2018 12.25 12.27 12.09 12.22 109,053 -0.12(-0.98%)
Oct 25, 2018 12.18 12.38 12.14 12.34 97,108 +0.20(+1.66%)
Oct 24, 2018 12.23 12.26 12.14 12.14 98,915 -0.09(-0.75%)
Oct 23, 2018 12.22 12.28 12.12 12.23 168,073 -0.08(-0.65%)
Oct 22, 2018 12.38 12.46 12.32 12.32 72,137 -0.07(-0.56%)
Oct 19, 2018 12.44 12.49 12.33 12.38 1,600,221 -0.05(-0.41%)
Oct 18, 2018 12.53 12.60 12.41 12.44 103,470 -0.13(-1.05%)
Oct 17, 2018 12.54 12.61 12.48 12.57 106,336 +0.02(+0.18%)
Oct 16, 2018 12.45 12.56 12.36 12.54 138,025 +0.12(+0.97%)
Oct 15, 2018 12.33 12.46 12.32 12.42 92,263 +0.10(+0.79%)
Oct 12, 2018 12.49 12.53 12.26 12.33 233,879 -0.13(-1.01%)
Oct 11, 2018 12.68 12.69 12.44 12.45 254,433 -0.25(-1.93%)
Oct 10, 2018 12.90 12.96 12.69 12.70 144,872 -0.19(-1.49%)
Oct 09, 2018 12.89 12.93 12.85 12.89 75,953 -0.03(-0.23%)
Oct 08, 2018 12.85 12.93 12.85 12.92 76,700 +0.05(+0.35%)
Oct 05, 2018 12.92 12.92 12.82 12.88 154,927 -0.03(-0.27%)
Oct 04, 2018 12.94 12.98 12.86 12.91 112,973 -0.04(-0.31%)
Oct 03, 2018 12.93 13.00 12.93 12.95 137,003 +0.04(+0.31%)
Oct 02, 2018 12.93 12.99 12.89 12.91 150,427 -0.06(-0.44%)
Oct 01, 2018 13.03 13.03 12.94 12.97 230,499 -0.05(-0.39%)
Sep 28, 2018 13.05 13.07 13.02 13.02 96,457 -0.07(-0.52%)
Sep 27, 2018 13.09 13.16 13.08 13.09 80,310 +0.00(+0.00%)
Sep 26, 2018 13.18 13.20 13.06 13.09 203,153 -0.09(-0.69%)
Sep 25, 2018 13.30 13.30 13.17 13.18 95,300 -0.05(-0.34%)
Sep 24, 2018 13.32 13.32 13.19 13.22 125,572 -0.10(-0.71%)
Sep 21, 2018 13.31 13.34 13.30 13.32 55,611 +0.00(+0.00%)
Sep 20, 2018 13.29 13.34 13.26 13.32 119,579 +0.06(+0.43%)
Sep 19, 2018 13.28 13.34 13.25 13.26 104,046 -0.01(-0.05%)
Sep 18, 2018 13.30 13.30 13.24 13.27 113,152 -0.03(-0.21%)
Sep 17, 2018 13.30 13.31 13.27 13.30 78,465 -0.01(-0.04%)
Sep 14, 2018 13.31 13.34 13.29 13.30 102,072 +0.00(+0.00%)
Sep 13, 2018 13.34 13.34 13.30 13.30 113,909 +0.01(+0.04%)
Sep 12, 2018 13.39 13.39 13.23 13.30 103,819 -0.09(-0.68%)
Sep 11, 2018 13.47 13.47 13.37 13.39 173,475 -0.05(-0.34%)
Sep 10, 2018 13.46 13.47 13.42 13.43 70,209 +0.01(+0.04%)
Sep 07, 2018 13.50 13.50 13.40 13.43 68,282 -0.07(-0.50%)
Sep 06, 2018 13.53 13.53 13.46 13.50 97,686 -0.01(-0.08%)
Sep 05, 2018 13.45 13.51 13.44 13.51 64,895 +0.06(+0.46%)
Sep 04, 2018 13.46 13.52 13.42 13.44 118,233 -0.02(-0.13%)
Aug 31, 2018 13.46 13.46 13.46 0 -0.05(-0.34%)
Aug 30, 2018 13.48 13.52 13.46 13.51 64,101 +0.02(+0.17%)
Aug 29, 2018 13.42 13.49 13.39 13.48 103,237 +0.08(+0.59%)
Aug 28, 2018 13.45 13.46 13.38 13.40 39,355 -0.03(-0.25%)
Aug 27, 2018 13.40 13.49 13.40 13.44 67,182 +0.06(+0.42%)
Aug 24, 2018 13.39 13.39 13.35 13.38 55,259 +0.02(+0.17%)
Aug 23, 2018 13.38 13.41 13.36 13.36 33,187 -0.02(-0.17%)
Aug 22, 2018 13.41 13.43 13.37 13.38 62,475 -0.04(-0.30%)
Aug 21, 2018 13.36 13.45 13.36 13.42 80,658 +0.07(+0.51%)
Aug 20, 2018 13.36 13.37 13.30 13.35 95,360 +0.05(+0.34%)
Aug 17, 2018 13.22 13.31 13.22 13.31 70,787 +0.05(+0.42%)
Aug 16, 2018 13.21 13.26 13.20 13.25 64,782 +0.05(+0.40%)
Aug 15, 2018 13.21 13.22 13.14 13.20 92,690 -0.03(-0.21%)
Aug 14, 2018 13.16 13.24 13.16 13.23 89,287 +0.10(+0.73%)
Aug 13, 2018 13.14 13.17 13.08 13.13 59,036 -0.01(-0.04%)
Aug 10, 2018 13.16 13.16 13.08 13.14 78,927 -0.02(-0.13%)
Aug 09, 2018 13.20 13.25 13.14 13.15 81,263 -0.08(-0.64%)
Aug 08, 2018 13.22 13.24 13.17 13.24 98,192 +0.03(+0.21%)
Aug 07, 2018 13.30 13.31 13.21 13.21 102,352 -0.08(-0.60%)
Aug 06, 2018 13.35 13.35 13.28 13.29 105,299 -0.04(-0.30%)
Aug 03, 2018 13.39 13.43 13.30 13.33 67,601 -0.05(-0.38%)
Aug 02, 2018 13.32 13.39 13.26 13.38 66,074 +0.03(+0.25%)
Aug 01, 2018 13.43 13.43 13.31 13.35 108,635 -0.09(-0.69%)
Jul 31, 2018 13.39 13.47 13.36 13.44 110,284 +0.05(+0.36%)
Jul 30, 2018 13.30 13.41 13.28 13.39 136,507 +0.15(+1.15%)
Jul 27, 2018 13.30 13.31 13.20 13.24 97,652 -0.05(-0.34%)
Jul 26, 2018 13.23 13.35 13.23 13.28 86,108 +0.03(+0.26%)
Jul 25, 2018 13.27 13.27 13.21 13.25 74,429 -0.02(-0.17%)
Jul 24, 2018 13.32 13.32 13.23 13.27 87,262 -0.03(-0.21%)
Jul 23, 2018 13.27 13.32 13.25 13.30 59,951 +0.03(+0.23%)
Jul 20, 2018 13.28 13.29 13.23 13.27 63,523 -0.01(-0.08%)
Jul 19, 2018 13.24 13.29 13.20 13.28 107,511 +0.05(+0.38%)
Jul 18, 2018 13.22 13.23 13.15 13.23 104,734 +0.05(+0.40%)
Jul 17, 2018 13.12 13.19 13.12 13.18 141,391 +0.05(+0.42%)
Jul 16, 2018 13.10 13.13 13.07 13.13 114,909 +0.03(+0.21%)
Jul 13, 2018 13.13 13.15 13.09 13.10 113,179 -0.03(-0.21%)
Jul 12, 2018 13.22 13.22 13.10 13.13 128,817 -0.08(-0.64%)
Jul 11, 2018 13.20 13.23 13.20 13.21 62,590 -0.02(-0.17%)
Jul 10, 2018 13.26 13.27 13.20 13.23 57,713 -0.01(-0.09%)
Jul 09, 2018 13.16 13.26 13.16 13.24 82,092 +0.08(+0.60%)
Jul 06, 2018 13.16 13.22 13.14 13.16 83,944 +0.03(+0.23%)
Jul 05, 2018 13.15 13.15 13.09 13.13 77,310 +0.03(+0.19%)
Jul 03, 2018 13.11 13.11 13.11 0 +0.10(+0.73%)
Jul 02, 2018 12.89 13.01 12.89 13.01 250,452 +0.07(+0.56%)
Jun 29, 2018 13.03 13.03 12.92 12.94 259,538 -0.05(-0.39%)
Jun 28, 2018 12.91 13.00 12.89 12.99 124,367 +0.07(+0.57%)
Jun 27, 2018 13.10 13.10 12.92 12.92 146,423 -0.18(-1.37%)
Jun 26, 2018 13.16 13.16 13.09 13.10 100,492 -0.07(-0.51%)
Jun 25, 2018 13.20 13.20 13.11 13.16 81,234 -0.05(-0.38%)
Jun 22, 2018 13.23 13.28 13.20 13.22 72,969 -0.03(-0.25%)
Jun 21, 2018 13.31 13.31 13.20 13.25 55,869 -0.06(-0.42%)
Jun 20, 2018 13.32 13.32 13.22 13.31 90,655 +0.06(+0.42%)
Jun 19, 2018 13.18 13.25 13.15 13.25 129,139 +0.06(+0.43%)
Jun 18, 2018 13.15 13.22 13.14 13.19 63,698 +0.04(+0.32%)
Jun 15, 2018 13.19 13.21 13.15 78,485 -0.06(-0.46%)
Jun 14, 2018 13.18 13.22 13.15 13.21 85,424 +0.04(+0.34%)
Jun 13, 2018 13.24 13.24 13.15 13.17 202,707 -0.06(-0.49%)
Jun 12, 2018 13.27 13.27 13.21 13.23 102,730 -0.04(-0.27%)
Jun 11, 2018 13.25 13.28 13.24 13.27 103,335 +0.03(+0.21%)
Jun 08, 2018 13.23 13.26 13.22 13.24 102,372 +0.01(+0.04%)
Jun 07, 2018 13.21 13.27 13.18 13.23 122,399 +0.06(+0.47%)
Jun 06, 2018 13.12 13.17 13.11 13.17 68,632 +0.05(+0.38%)
Jun 05, 2018 13.17 13.17 13.07 13.12 81,148 -0.01(-0.04%)
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.