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

15.66 +0.15 (+1.00%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.316 9.316 9.182 9.189 195,964 -0.11(-1.15%)
Aug 28, 2020 9.269 9.296 9.197 9.296 102,127 +0.07(+0.80%)
Aug 27, 2020 9.135 9.296 9.082 9.222 170,303 +0.11(+1.25%)
Aug 26, 2020 9.229 9.229 9.109 9.109 249,049 -0.13(-1.37%)
Aug 25, 2020 9.376 9.376 9.176 9.236 138,010 -0.07(-0.72%)
Aug 24, 2020 9.082 9.302 9.015 9.302 161,705 +0.28(+3.12%)
Aug 21, 2020 9.054 9.115 8.987 9.021 158,653 -0.08(-0.87%)
Aug 20, 2020 9.146 9.176 9.100 9.100 117,143 -0.10(-1.08%)
Aug 19, 2020 9.219 9.268 9.179 9.199 140,804 +0.02(+0.22%)
Aug 18, 2020 9.338 9.338 9.173 9.179 224,612 -0.13(-1.42%)
Aug 17, 2020 9.424 9.424 9.292 9.312 284,562 -0.10(-1.05%)
Aug 14, 2020 9.325 9.464 9.265 9.411 170,741 +0.06(+0.64%)
Aug 13, 2020 9.424 9.530 9.325 9.351 188,817 -0.07(-0.77%)
Aug 12, 2020 9.590 9.635 9.338 9.424 184,937 -0.04(-0.42%)
Aug 11, 2020 9.583 9.749 9.457 9.464 339,931 -0.03(-0.35%)
Aug 10, 2020 9.365 9.557 9.332 9.497 262,301 +0.20(+2.14%)
Aug 07, 2020 9.093 9.299 9.014 9.299 222,115 +0.19(+2.11%)
Aug 06, 2020 9.179 9.226 9.093 9.107 160,817 -0.09(-0.94%)
Aug 05, 2020 8.994 9.199 8.994 9.193 246,037 +0.24(+2.66%)
Aug 04, 2020 8.935 8.976 8.882 8.954 230,505 -0.03(-0.29%)
Aug 03, 2020 8.941 9.021 8.862 8.981 171,559 +0.03(+0.37%)
Jul 31, 2020 8.974 9.030 8.822 8.948 179,807 -0.03(-0.37%)
Jul 30, 2020 9.007 9.014 8.882 8.981 109,669 -0.12(-1.31%)
Jul 29, 2020 9.014 9.113 8.974 9.100 165,371 +0.13(+1.40%)
Jul 28, 2020 8.954 9.054 8.941 8.974 175,141 +0.00(+0.00%)
Jul 27, 2020 9.001 9.020 8.908 8.974 149,057 -0.04(-0.44%)
Jul 24, 2020 9.100 9.166 8.987 9.014 255,508 -0.11(-1.23%)
Jul 23, 2020 9.120 9.213 9.054 9.126 212,907 +0.00(+0.00%)
Jul 22, 2020 9.034 9.160 9.001 9.126 156,145 +0.09(+1.03%)
Jul 21, 2020 8.862 9.060 8.862 9.034 136,046 +0.24(+2.71%)
Jul 20, 2020 8.815 8.875 8.749 8.796 208,885 -0.06(-0.67%)
Jul 17, 2020 9.005 9.011 8.854 8.855 233,289 -0.11(-1.23%)
Jul 16, 2020 8.906 9.103 8.867 8.965 119,262 -0.04(-0.44%)
Jul 15, 2020 8.782 9.031 8.749 9.005 220,752 +0.40(+4.65%)
Jul 14, 2020 8.539 8.668 8.454 8.605 138,081 +0.08(+0.92%)
Jul 13, 2020 8.585 8.670 8.467 8.526 229,716 -0.03(-0.31%)
Jul 10, 2020 8.296 8.552 8.244 8.552 289,553 +0.26(+3.16%)
Jul 09, 2020 8.591 8.591 8.244 8.290 385,739 -0.30(-3.44%)
Jul 08, 2020 8.500 8.637 8.441 8.585 182,328 +0.11(+1.28%)
Jul 07, 2020 8.631 8.677 8.467 8.477 329,183 -0.25(-2.89%)
Jul 06, 2020 8.808 8.896 8.644 8.729 250,153 +0.05(+0.53%)
Jul 02, 2020 8.893 8.946 8.651 8.683 164,674 -0.05(-0.53%)
Jul 01, 2020 8.913 9.005 8.721 8.729 97,055 -0.17(-1.92%)
Jun 30, 2020 8.775 8.913 8.739 8.900 189,174 +0.13(+1.50%)
Jun 29, 2020 8.644 8.870 8.532 8.769 167,940 +0.16(+1.83%)
Jun 26, 2020 8.814 8.814 8.555 8.611 234,661 -0.29(-3.24%)
Jun 25, 2020 8.624 8.926 8.526 8.900 333,548 +0.17(+1.95%)
Jun 24, 2020 8.933 8.933 8.539 8.729 459,909 -0.34(-3.76%)
Jun 23, 2020 9.221 9.221 9.044 9.070 295,935 -0.05(-0.58%)
Jun 22, 2020 9.070 9.142 8.893 9.123 333,140 +0.01(+0.16%)
Jun 19, 2020 9.362 9.388 9.030 9.108 228,878 -0.16(-1.75%)
Jun 18, 2020 9.232 9.381 9.155 9.271 143,155 -0.02(-0.21%)
Jun 17, 2020 9.537 9.537 9.277 9.290 385,456 -0.20(-2.12%)
Jun 16, 2020 9.700 9.741 9.297 9.492 358,595 +0.14(+1.53%)
Jun 15, 2020 8.913 9.419 8.894 9.349 214,213 +0.11(+1.20%)
Jun 12, 2020 9.225 9.336 8.881 9.238 217,342 +0.43(+4.87%)
Jun 11, 2020 8.874 9.160 8.731 8.809 479,743 -0.71(-7.45%)
Jun 10, 2020 10.01 10.01 9.329 9.518 298,879 -0.46(-4.56%)
Jun 09, 2020 10.20 10.20 9.875 9.973 785,592 -0.32(-3.10%)
Jun 08, 2020 9.979 10.29 9.947 10.29 632,243 +0.66(+6.82%)
Jun 05, 2020 9.817 10.09 9.596 9.634 1,097,016 +0.33(+3.56%)
Jun 04, 2020 9.043 9.316 8.926 9.303 180,715 +0.25(+2.80%)
Jun 03, 2020 8.829 9.095 8.816 9.050 293,111 +0.38(+4.43%)
Jun 02, 2020 8.705 8.770 8.627 8.666 213,432 +0.02(+0.23%)
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.