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

15.57 +0.06 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.08 11.08 10.76 10.78 192,439 -0.27(-2.48%)
Nov 27, 2020 11.14 11.14 11.02 11.05 184,220 -0.04(-0.37%)
Nov 25, 2020 11.14 11.14 11.00 11.09 158,195 -0.05(-0.46%)
Nov 24, 2020 10.98 11.18 10.96 11.15 418,577 +0.30(+2.74%)
Nov 23, 2020 10.70 10.90 10.69 10.85 232,767 +0.26(+2.42%)
Nov 20, 2020 10.62 10.65 10.55 10.59 129,894 -0.05(-0.52%)
Nov 19, 2020 10.57 10.65 10.49 10.65 283,629 +0.08(+0.77%)
Nov 18, 2020 10.67 10.83 10.57 10.57 367,970 -0.05(-0.51%)
Nov 17, 2020 10.50 10.65 10.43 10.62 203,328 +0.04(+0.38%)
Nov 16, 2020 10.48 10.63 10.44 10.58 338,666 +0.31(+3.04%)
Nov 13, 2020 10.11 10.32 10.11 10.27 168,333 +0.25(+2.51%)
Nov 12, 2020 10.10 10.14 9.927 10.02 261,672 -0.18(-1.80%)
Nov 11, 2020 10.33 10.33 10.16 10.20 224,640 -0.10(-0.92%)
Nov 10, 2020 10.04 10.34 10.02 10.29 846,952 +0.33(+3.27%)
Nov 09, 2020 9.873 10.10 9.771 9.968 324,995 +0.56(+5.99%)
Nov 06, 2020 9.581 9.581 9.391 9.404 275,253 -0.14(-1.49%)
Nov 05, 2020 9.384 9.588 9.373 9.547 173,068 +0.26(+2.85%)
Nov 04, 2020 9.411 9.411 9.119 9.282 303,664 -0.13(-1.37%)
Nov 03, 2020 9.336 9.445 9.316 9.411 135,631 +0.18(+1.99%)
Nov 02, 2020 9.126 9.267 9.099 9.228 169,925 +0.22(+2.41%)
Oct 30, 2020 9.024 9.072 8.905 9.011 457,725 -0.02(-0.22%)
Oct 29, 2020 8.929 9.051 8.807 9.031 104,480 +0.10(+1.14%)
Oct 28, 2020 9.092 9.133 8.929 8.929 271,303 -0.29(-3.17%)
Oct 27, 2020 9.364 9.418 9.221 9.221 179,422 -0.12(-1.24%)
Oct 26, 2020 9.465 9.465 9.235 9.336 222,342 -0.21(-2.17%)
Oct 23, 2020 9.486 9.574 9.465 9.543 121,058 +0.10(+1.04%)
Oct 22, 2020 9.323 9.459 9.316 9.445 100,108 +0.13(+1.38%)
Oct 21, 2020 9.364 9.384 9.309 9.316 87,552 -0.05(-0.58%)
Oct 20, 2020 9.377 9.479 9.364 9.370 400,287 +0.03(+0.36%)
Oct 19, 2020 9.533 9.533 9.323 9.336 150,907 -0.13(-1.40%)
Oct 16, 2020 9.529 9.529 9.408 9.469 193,776 -0.03(-0.35%)
Oct 15, 2020 9.408 9.509 9.361 9.502 94,259 +0.04(+0.43%)
Oct 14, 2020 9.482 9.572 9.462 9.462 108,053 +0.01(+0.14%)
Oct 13, 2020 9.502 9.516 9.428 9.449 102,334 -0.08(-0.85%)
Oct 12, 2020 9.543 9.550 9.476 9.529 95,495 +0.01(+0.07%)
Oct 09, 2020 9.624 9.637 9.509 9.523 150,121 -0.07(-0.70%)
Oct 08, 2020 9.489 9.616 9.489 9.590 127,785 +0.17(+1.82%)
Oct 07, 2020 9.422 9.469 9.354 9.418 113,359 +0.08(+0.90%)
Oct 06, 2020 9.462 9.543 9.314 9.334 343,042 -0.08(-0.86%)
Oct 05, 2020 9.361 9.428 9.341 9.415 142,090 +0.11(+1.16%)
Oct 02, 2020 8.970 9.327 8.970 9.307 165,860 +0.21(+2.29%)
Oct 01, 2020 9.058 9.098 8.977 9.098 161,848 +0.06(+0.67%)
Sep 30, 2020 9.071 9.159 8.997 9.038 183,376 +0.01(+0.15%)
Sep 29, 2020 9.166 9.166 8.957 9.024 115,187 -0.14(-1.54%)
Sep 28, 2020 8.997 9.233 8.986 9.166 172,268 +0.29(+3.26%)
Sep 25, 2020 8.708 8.896 8.688 8.876 118,493 +0.16(+1.85%)
Sep 24, 2020 8.708 8.843 8.593 8.715 155,517 -0.01(-0.08%)
Sep 23, 2020 8.997 9.051 8.721 8.721 195,482 -0.24(-2.73%)
Sep 22, 2020 9.031 9.105 8.940 8.966 183,303 -0.06(-0.65%)
Sep 21, 2020 9.159 9.159 8.944 9.024 371,148 -0.25(-2.66%)
Sep 18, 2020 9.358 9.358 9.237 9.271 139,536 -0.05(-0.57%)
Sep 17, 2020 9.224 9.351 9.211 9.324 120,732 +0.00(+0.00%)
Sep 16, 2020 9.237 9.421 9.211 9.324 218,791 +0.13(+1.38%)
Sep 15, 2020 9.298 9.331 9.194 9.197 255,795 -0.07(-0.72%)
Sep 14, 2020 9.097 9.318 9.097 9.264 124,497 +0.18(+1.99%)
Sep 11, 2020 9.097 9.111 9.004 9.084 163,790 +0.03(+0.37%)
Sep 10, 2020 9.231 9.231 9.050 9.050 243,591 -0.13(-1.38%)
Sep 09, 2020 9.151 9.217 9.117 9.177 177,323 +0.05(+0.59%)
Sep 08, 2020 9.177 9.237 9.050 9.124 152,073 -0.08(-0.87%)
Sep 04, 2020 9.204 9.284 9.025 9.204 377,138 +0.07(+0.80%)
Sep 03, 2020 9.251 9.381 9.090 9.131 199,336 -0.13(-1.37%)
Sep 02, 2020 9.237 9.271 9.137 9.257 133,592 +0.02(+0.22%)
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.