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

15.76 +0.19 (+1.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.556 8.569 8.377 8.452 195,500 -0.13(-1.52%)
May 28, 2020 8.894 8.894 8.541 8.582 264,729 -0.25(-2.87%)
May 27, 2020 8.770 8.835 8.523 8.835 316,776 +0.31(+3.66%)
May 26, 2020 8.400 8.595 8.400 8.523 365,997 +0.38(+4.70%)
May 22, 2020 8.101 8.146 8.003 8.141 98,749 +0.03(+0.33%)
May 21, 2020 8.075 8.166 8.000 8.114 135,674 +0.07(+0.89%)
May 20, 2020 7.906 8.068 7.906 8.042 166,399 +0.26(+3.34%)
May 19, 2020 7.893 8.010 7.756 7.782 173,658 -0.10(-1.24%)
May 18, 2020 7.691 7.925 7.672 7.880 226,106 +0.43(+5.73%)
May 15, 2020 7.478 7.530 7.375 7.452 225,348 -0.04(-0.52%)
May 14, 2020 7.079 7.491 6.925 7.491 378,096 +0.25(+3.46%)
May 13, 2020 7.568 7.568 7.073 7.240 405,951 -0.37(-4.90%)
May 12, 2020 7.883 7.909 7.600 7.613 247,661 -0.21(-2.63%)
May 11, 2020 7.838 7.903 7.755 7.819 205,939 -0.14(-1.70%)
May 08, 2020 7.922 7.993 7.877 7.954 140,123 +0.17(+2.23%)
May 07, 2020 7.806 7.941 7.729 7.780 115,812 +0.10(+1.34%)
May 06, 2020 7.896 7.960 7.645 7.677 242,325 -0.12(-1.49%)
May 05, 2020 7.980 8.102 7.742 7.793 421,022 +0.01(+0.08%)
May 04, 2020 7.735 7.796 7.562 7.787 198,818 -0.05(-0.66%)
May 01, 2020 7.986 7.986 7.771 7.838 187,557 -0.33(-4.09%)
Apr 30, 2020 8.359 8.359 8.070 8.173 166,213 -0.19(-2.23%)
Apr 29, 2020 8.192 8.488 8.179 8.359 326,307 +0.39(+4.92%)
Apr 28, 2020 8.044 8.173 7.825 7.967 298,368 +0.14(+1.72%)
Apr 27, 2020 7.542 7.909 7.530 7.832 155,697 +0.33(+4.46%)
Apr 24, 2020 7.395 7.526 7.292 7.497 107,931 +0.12(+1.66%)
Apr 23, 2020 7.382 7.575 7.330 7.375 153,630 +0.00(+0.00%)
Apr 22, 2020 7.613 7.613 7.317 7.375 169,991 -0.08(-1.04%)
Apr 21, 2020 7.330 7.497 7.253 7.452 238,936 +0.00(+0.00%)
Apr 20, 2020 7.549 7.690 7.362 7.452 476,571 -0.29(-3.72%)
Apr 17, 2020 7.740 7.753 7.544 7.740 183,934 +0.44(+6.09%)
Apr 16, 2020 7.588 7.588 7.246 7.296 245,906 -0.22(-2.87%)
Apr 15, 2020 7.671 7.690 7.379 7.512 287,579 -0.37(-4.75%)
Apr 14, 2020 8.153 8.221 7.719 7.886 343,290 -0.07(-0.88%)
Apr 13, 2020 8.089 8.089 7.556 7.956 325,455 -0.06(-0.79%)
Apr 09, 2020 7.905 8.407 7.696 8.020 556,531 +0.60(+8.03%)
Apr 08, 2020 6.979 7.504 6.966 7.423 304,486 +0.72(+10.80%)
Apr 07, 2020 6.694 7.112 6.627 6.700 327,482 +0.34(+5.28%)
Apr 06, 2020 6.161 6.541 6.161 6.364 498,594 +0.48(+8.08%)
Apr 03, 2020 6.211 6.211 5.679 5.888 258,327 -0.32(-5.11%)
Apr 02, 2020 6.205 6.411 6.129 6.205 197,591 +0.01(+0.14%)
Apr 01, 2020 6.637 6.637 6.161 6.196 265,313 -0.67(-9.82%)
Mar 31, 2020 7.208 7.223 6.776 6.871 178,159 -0.35(-4.83%)
Mar 30, 2020 7.614 7.620 7.112 7.220 427,328 -0.47(-6.13%)
Mar 27, 2020 7.817 7.944 7.525 7.692 176,053 -0.28(-3.56%)
Mar 26, 2020 7.169 8.356 7.144 7.975 487,393 +1.12(+16.28%)
Mar 25, 2020 6.402 7.414 6.402 6.859 362,866 +0.65(+10.55%)
Mar 24, 2020 6.535 6.606 6.192 6.204 353,655 -0.03(-0.48%)
Mar 23, 2020 6.814 6.876 6.085 6.234 250,527 -0.63(-9.14%)
Mar 20, 2020 7.199 7.673 6.837 6.861 256,508 -0.10(-1.45%)
Mar 19, 2020 6.443 7.052 5.968 6.962 287,600 +0.36(+5.50%)
Mar 18, 2020 7.562 7.712 5.750 6.599 505,386 -1.51(-18.59%)
Mar 17, 2020 8.430 8.449 7.818 8.105 250,557 -0.29(-3.50%)
Mar 16, 2020 8.649 9.040 8.268 8.399 307,244 -1.11(-11.67%)
Mar 13, 2020 9.686 9.954 9.011 9.509 239,707 +0.44(+4.86%)
Mar 12, 2020 10.01 10.09 9.036 9.068 508,180 -1.67(-15.54%)
Mar 11, 2020 11.10 11.18 10.62 10.74 187,285 -0.65(-5.68%)
Mar 10, 2020 11.53 11.61 11.00 11.38 129,390 +0.21(+1.93%)
Mar 09, 2020 11.57 11.65 11.11 11.17 378,410 -1.17(-9.47%)
Mar 06, 2020 12.30 12.50 12.14 12.34 337,318 -0.34(-2.71%)
Mar 05, 2020 12.81 12.81 12.56 12.68 129,593 -0.29(-2.24%)
Mar 04, 2020 12.89 13.00 12.75 12.97 105,757 +0.22(+1.73%)
Mar 03, 2020 12.93 13.13 12.59 12.75 193,309 -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.