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

16.45 USD +0.29 (+1.79%)
Streaming Delayed Price Updated: 9:27 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 16.29 16.29 16.11 16.16 126,000 -0.06(-0.37%)
Nov 25, 2020 16.29 16.29 16.08 16.22 108,200 -0.08(-0.46%)
Nov 24, 2020 16.05 16.35 16.03 16.30 286,292 +0.44(+2.74%)
Nov 23, 2020 15.65 15.93 15.63 15.86 159,205 +0.26(+1.67%)
Nov 20, 2020 15.64 15.69 15.54 15.60 88,200 -0.08(-0.52%)
Nov 19, 2020 15.57 15.68 15.45 15.68 192,587 +0.12(+0.77%)
Nov 18, 2020 15.71 15.95 15.56 15.56 249,856 -0.08(-0.51%)
Nov 17, 2020 15.46 15.68 15.36 15.64 138,062 +0.06(+0.39%)
Nov 16, 2020 15.43 15.65 15.38 15.58 229,958 +0.46(+3.04%)
Nov 13, 2020 14.89 15.20 14.89 15.12 114,300 +0.37(+2.51%)
Nov 12, 2020 14.87 14.94 14.62 14.75 177,678 -0.27(-1.80%)
Nov 11, 2020 15.22 15.22 14.96 15.02 152,533 -0.14(-0.92%)
Nov 10, 2020 14.78 15.23 14.75 15.16 575,089 +0.48(+3.27%)
Nov 09, 2020 14.54 14.88 14.39 14.68 220,675 +0.83(+5.99%)
Nov 06, 2020 14.11 14.11 13.83 13.85 186,900 -0.21(-1.49%)
Nov 05, 2020 13.82 14.12 13.80 14.06 117,515 +0.39(+2.85%)
Nov 04, 2020 13.86 13.86 13.43 13.67 206,191 -0.19(-1.37%)
Nov 03, 2020 13.75 13.91 13.72 13.86 92,095 +0.27(+1.99%)
Nov 02, 2020 13.44 13.65 13.40 13.59 115,381 +0.32(+2.41%)
Oct 30, 2020 13.29 13.36 13.12 13.27 310,800 -0.03(-0.22%)
Oct 29, 2020 13.15 13.33 12.97 13.30 70,943 +0.15(+1.14%)
Oct 28, 2020 13.39 13.45 13.15 13.15 184,218 -0.43(-3.17%)
Oct 27, 2020 13.79 13.87 13.58 13.58 121,830 -0.17(-1.24%)
Oct 26, 2020 13.94 13.94 13.60 13.75 150,973 -0.30(-2.17%)
Oct 23, 2020 13.97 14.10 13.94 14.05 82,200 +0.14(+1.04%)
Oct 22, 2020 13.73 13.93 13.72 13.91 67,975 +0.19(+1.38%)
Oct 21, 2020 13.79 13.82 13.71 13.72 59,449 -0.08(-0.58%)
Oct 20, 2020 13.81 13.96 13.79 13.80 271,799 +0.05(+0.36%)
Oct 19, 2020 14.04 14.04 13.73 13.75 102,468 -0.31(-2.20%)
Oct 16, 2020 14.15 14.15 13.97 14.06 130,500 -0.05(-0.35%)
Oct 15, 2020 13.97 14.12 13.90 14.11 63,480 +0.06(+0.43%)
Oct 14, 2020 14.08 14.21 14.05 14.05 72,769 +0.02(+0.14%)
Oct 13, 2020 14.11 14.13 14.00 14.03 68,918 -0.12(-0.85%)
Oct 12, 2020 14.17 14.18 14.07 14.15 64,312 +0.01(+0.07%)
Oct 09, 2020 14.29 14.31 14.12 14.14 101,100 -0.10(-0.70%)
Oct 08, 2020 14.09 14.28 14.09 14.24 86,058 +0.26(+1.82%)
Oct 07, 2020 13.99 14.06 13.89 13.98 76,343 +0.12(+0.90%)
Oct 06, 2020 14.05 14.17 13.83 13.86 231,024 -0.12(-0.86%)
Oct 05, 2020 13.90 14.00 13.87 13.98 95,692 +0.16(+1.16%)
Oct 02, 2020 13.32 13.85 13.32 13.82 111,700 +0.31(+2.29%)
Oct 01, 2020 13.45 13.51 13.33 13.51 108,998 +0.09(+0.67%)
Sep 30, 2020 13.47 13.60 13.36 13.42 123,496 +0.02(+0.15%)
Sep 29, 2020 13.61 13.61 13.30 13.40 77,574 -0.21(-1.54%)
Sep 28, 2020 13.36 13.71 13.34 13.61 116,015 +0.43(+3.26%)
Sep 25, 2020 12.93 13.21 12.90 13.18 79,800 +0.24(+1.85%)
Sep 24, 2020 12.93 13.13 12.76 12.94 104,734 -0.01(-0.08%)
Sep 23, 2020 13.36 13.44 12.95 12.95 131,649 -0.36(-2.73%)
Sep 22, 2020 13.41 13.52 13.28 13.31 123,447 -0.09(-0.65%)
Sep 21, 2020 13.60 13.60 13.28 13.40 249,952 -0.48(-3.46%)
Sep 18, 2020 14.01 14.01 13.83 13.88 93,200 -0.08(-0.57%)
Sep 17, 2020 13.81 14.00 13.79 13.96 80,640 +0.00(+0.00%)
Sep 16, 2020 13.83 14.11 13.79 13.96 146,136 +0.19(+1.38%)
Sep 15, 2020 13.92 13.97 13.76 13.77 170,852 -0.10(-0.72%)
Sep 14, 2020 13.62 13.95 13.62 13.87 83,155 +0.27(+1.99%)
Sep 11, 2020 13.62 13.64 13.48 13.60 109,400 +0.05(+0.37%)
Sep 10, 2020 13.82 13.82 13.55 13.55 162,701 -0.19(-1.38%)
Sep 09, 2020 13.70 13.80 13.65 13.74 118,439 +0.08(+0.59%)
Sep 08, 2020 13.74 13.83 13.55 13.66 101,574 -0.12(-0.87%)
Sep 04, 2020 13.78 13.90 13.51 13.78 251,900 +0.11(+0.80%)
Sep 03, 2020 13.85 14.05 13.61 13.67 133,142 -0.19(-1.37%)
Sep 02, 2020 13.83 13.88 13.68 13.86 89,230 +0.03(+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.