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

15.52 -0.24 (-1.52%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.557 8.570 8.379 8.453 195,462 -0.13(-1.52%)
May 28, 2020 8.895 8.895 8.543 8.583 264,678 -0.25(-2.87%)
May 27, 2020 8.772 8.837 8.525 8.837 316,715 +0.31(+3.66%)
May 26, 2020 8.401 8.596 8.401 8.525 365,926 +0.38(+4.70%)
May 22, 2020 8.102 8.148 8.005 8.142 98,730 +0.03(+0.33%)
May 21, 2020 8.076 8.167 8.001 8.115 135,648 +0.07(+0.89%)
May 20, 2020 7.907 8.070 7.907 8.044 166,367 +0.26(+3.34%)
May 19, 2020 7.894 8.011 7.758 7.784 173,624 -0.10(-1.24%)
May 18, 2020 7.692 7.927 7.673 7.881 226,062 +0.43(+5.73%)
May 15, 2020 7.480 7.531 7.377 7.454 225,305 -0.04(-0.52%)
May 14, 2020 7.081 7.492 6.926 7.492 378,022 +0.25(+3.46%)
May 13, 2020 7.570 7.570 7.074 7.242 405,872 -0.37(-4.90%)
May 12, 2020 7.885 7.910 7.602 7.615 247,613 -0.21(-2.63%)
May 11, 2020 7.840 7.904 7.756 7.820 205,899 -0.14(-1.70%)
May 08, 2020 7.923 7.994 7.878 7.955 140,096 +0.17(+2.23%)
May 07, 2020 7.808 7.943 7.730 7.782 115,790 +0.10(+1.34%)
May 06, 2020 7.898 7.962 7.647 7.679 242,278 -0.12(-1.49%)
May 05, 2020 7.981 8.103 7.743 7.795 420,941 +0.01(+0.08%)
May 04, 2020 7.737 7.798 7.563 7.788 198,780 -0.05(-0.66%)
May 01, 2020 7.988 7.988 7.772 7.840 187,521 -0.33(-4.09%)
Apr 30, 2020 8.361 8.361 8.071 8.174 166,181 -0.19(-2.23%)
Apr 29, 2020 8.193 8.489 8.181 8.361 326,244 +0.39(+4.92%)
Apr 28, 2020 8.046 8.174 7.827 7.968 298,310 +0.14(+1.72%)
Apr 27, 2020 7.544 7.910 7.531 7.833 155,667 +0.33(+4.46%)
Apr 24, 2020 7.396 7.527 7.293 7.499 107,910 +0.12(+1.66%)
Apr 23, 2020 7.383 7.576 7.332 7.377 153,600 +0.00(+0.00%)
Apr 22, 2020 7.615 7.615 7.319 7.377 169,958 -0.08(-1.04%)
Apr 21, 2020 7.332 7.499 7.254 7.454 238,890 +0.00(+0.00%)
Apr 20, 2020 7.550 7.692 7.364 7.454 476,479 -0.29(-3.72%)
Apr 17, 2020 7.742 7.755 7.545 7.742 183,898 +0.44(+6.09%)
Apr 16, 2020 7.590 7.590 7.247 7.298 245,858 -0.22(-2.87%)
Apr 15, 2020 7.672 7.691 7.380 7.514 287,523 -0.37(-4.75%)
Apr 14, 2020 8.154 8.222 7.721 7.888 343,224 -0.07(-0.88%)
Apr 13, 2020 8.091 8.091 7.558 7.958 325,392 -0.06(-0.79%)
Apr 09, 2020 7.907 8.408 7.698 8.021 556,423 +0.60(+8.03%)
Apr 08, 2020 6.980 7.505 6.968 7.425 304,427 +0.72(+10.80%)
Apr 07, 2020 6.695 7.114 6.629 6.701 327,418 +0.34(+5.28%)
Apr 06, 2020 6.162 6.543 6.162 6.365 498,498 +0.48(+8.08%)
Apr 03, 2020 6.213 6.213 5.680 5.889 258,277 -0.32(-5.11%)
Apr 02, 2020 6.206 6.412 6.130 6.206 197,553 +0.01(+0.14%)
Apr 01, 2020 6.638 6.638 6.162 6.198 265,261 -0.67(-9.82%)
Mar 31, 2020 7.209 7.224 6.777 6.873 178,124 -0.35(-4.83%)
Mar 30, 2020 7.615 7.621 7.114 7.222 427,245 -0.47(-6.13%)
Mar 27, 2020 7.818 7.945 7.526 7.693 176,019 -0.28(-3.56%)
Mar 26, 2020 7.171 8.358 7.145 7.977 487,298 +1.12(+16.28%)
Mar 25, 2020 6.403 7.416 6.403 6.860 362,795 +0.65(+10.55%)
Mar 24, 2020 6.536 6.608 6.194 6.205 353,586 -0.03(-0.48%)
Mar 23, 2020 6.815 6.878 6.086 6.235 250,479 -0.63(-9.14%)
Mar 20, 2020 7.201 7.675 6.838 6.862 256,459 -0.10(-1.45%)
Mar 19, 2020 6.444 7.054 5.969 6.963 287,544 +0.36(+5.50%)
Mar 18, 2020 7.563 7.713 5.751 6.600 505,288 -1.51(-18.59%)
Mar 17, 2020 8.432 8.451 7.819 8.107 250,509 -0.29(-3.50%)
Mar 16, 2020 8.651 9.041 8.269 8.401 307,184 -1.11(-11.67%)
Mar 13, 2020 9.688 9.956 9.013 9.511 239,660 +0.44(+4.86%)
Mar 12, 2020 10.01 10.09 9.038 9.069 508,082 -1.67(-15.54%)
Mar 11, 2020 11.10 11.18 10.62 10.74 187,248 -0.65(-5.68%)
Mar 10, 2020 11.53 11.61 11.00 11.38 129,365 +0.21(+1.92%)
Mar 09, 2020 11.57 11.66 11.11 11.17 378,337 -1.17(-9.47%)
Mar 06, 2020 12.31 12.50 12.14 12.34 337,252 -0.34(-2.71%)
Mar 05, 2020 12.81 12.81 12.56 12.68 129,568 -0.29(-2.23%)
Mar 04, 2020 12.89 13.00 12.76 12.97 105,737 +0.22(+1.73%)
Mar 03, 2020 12.93 13.13 12.59 12.75 193,272 -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.