Skip to main content

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

14.91 -0.04 (-0.27%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.15 12.15 12.05 12.09 509,557 +0.01(+0.08%)
Aug 29, 2019 12.13 12.14 12.05 12.08 115,585 +0.04(+0.30%)
Aug 28, 2019 11.97 12.08 11.96 12.04 75,922 +0.00(+0.00%)
Aug 27, 2019 12.26 12.27 12.02 12.04 113,138 -0.18(-1.45%)
Aug 26, 2019 12.23 12.26 12.18 12.22 72,264 +0.04(+0.30%)
Aug 23, 2019 12.35 12.41 12.16 12.18 97,721 -0.23(-1.82%)
Aug 22, 2019 12.41 12.43 12.36 12.41 51,129 +0.05(+0.39%)
Aug 21, 2019 12.46 12.46 12.36 12.36 96,043 -0.04(-0.34%)
Aug 20, 2019 12.44 12.47 12.40 12.40 73,778 -0.08(-0.64%)
Aug 19, 2019 12.46 12.49 12.41 12.48 89,883 +0.12(+0.98%)
Aug 16, 2019 12.23 12.37 12.23 12.36 71,758 +0.21(+1.70%)
Aug 15, 2019 12.19 12.25 12.12 12.15 497,564 -0.04(-0.30%)
Aug 14, 2019 12.46 12.46 12.16 12.19 223,292 -0.35(-2.76%)
Aug 13, 2019 12.50 12.63 12.50 12.54 95,262 +0.02(+0.17%)
Aug 12, 2019 12.66 12.66 12.49 12.52 105,032 -0.18(-1.41%)
Aug 09, 2019 12.80 12.80 12.63 12.69 116,298 -0.12(-0.95%)
Aug 08, 2019 12.64 12.82 12.62 12.82 95,641 +0.24(+1.88%)
Aug 07, 2019 12.51 12.61 12.42 12.58 180,007 -0.07(-0.57%)
Aug 06, 2019 12.58 12.65 12.52 12.65 92,177 +0.15(+1.16%)
Aug 05, 2019 12.73 12.73 12.41 12.51 180,735 -0.31(-2.41%)
Aug 02, 2019 12.80 12.88 12.74 12.82 106,400 -0.06(-0.47%)
Aug 01, 2019 13.10 13.11 12.86 12.88 147,622 -0.25(-1.94%)
Jul 31, 2019 13.19 13.23 13.06 13.13 182,912 -0.17(-1.28%)
Jul 30, 2019 13.15 13.30 13.14 13.30 65,311 +0.10(+0.73%)
Jul 29, 2019 13.26 13.26 13.20 13.20 57,535 -0.05(-0.41%)
Jul 26, 2019 13.17 13.26 13.17 13.26 67,634 +0.12(+0.88%)
Jul 25, 2019 13.29 13.31 13.13 13.14 140,283 -0.17(-1.28%)
Jul 24, 2019 13.17 13.33 13.17 13.31 67,871 +0.13(+1.01%)
Jul 23, 2019 13.09 13.18 13.09 13.18 54,853 +0.08(+0.65%)
Jul 22, 2019 13.13 13.13 13.06 13.09 65,821 -0.01(-0.10%)
Jul 19, 2019 13.09 13.16 13.09 13.11 58,991 +0.02(+0.14%)
Jul 18, 2019 13.09 13.11 13.03 13.09 75,307 +0.00(+0.00%)
Jul 17, 2019 13.12 13.12 13.03 13.09 103,510 -0.04(-0.32%)
Jul 16, 2019 13.11 13.17 13.11 13.13 50,720 +0.02(+0.18%)
Jul 15, 2019 13.11 13.13 13.09 13.11 64,323 +0.01(+0.05%)
Jul 12, 2019 13.07 13.12 13.06 13.10 84,415 +0.07(+0.51%)
Jul 11, 2019 13.02 13.05 12.96 13.03 29,889 +0.04(+0.28%)
Jul 10, 2019 13.02 13.04 12.99 13.00 74,621 +0.02(+0.19%)
Jul 09, 2019 12.92 12.97 12.90 12.97 56,021 +0.01(+0.05%)
Jul 08, 2019 13.03 13.04 12.94 12.97 45,222 -0.06(-0.46%)
Jul 05, 2019 12.98 13.03 12.94 13.03 61,649 +0.05(+0.37%)
Jul 03, 2019 12.92 12.99 12.90 12.98 31,738 +0.10(+0.79%)
Jul 02, 2019 12.93 12.95 12.84 12.88 56,111 -0.05(-0.42%)
Jul 01, 2019 13.03 13.04 12.89 12.93 157,813 +0.02(+0.14%)
Jun 28, 2019 12.85 12.97 12.85 12.91 100,201 +0.12(+0.94%)
Jun 27, 2019 12.70 12.80 12.70 12.79 82,999 +0.13(+1.00%)
Jun 26, 2019 12.66 12.71 12.66 12.67 49,331 +0.03(+0.24%)
Jun 25, 2019 12.71 12.72 12.62 12.64 67,656 -0.07(-0.52%)
Jun 24, 2019 12.77 12.82 12.70 12.70 54,835 -0.06(-0.47%)
Jun 21, 2019 12.72 12.79 12.72 12.76 68,141 -0.01(-0.09%)
Jun 20, 2019 12.81 12.82 12.72 12.78 132,948 +0.01(+0.05%)
Jun 19, 2019 12.78 12.78 12.72 12.77 73,953 +0.04(+0.33%)
Jun 18, 2019 12.67 12.79 12.67 12.73 61,177 +0.09(+0.71%)
Jun 17, 2019 12.70 12.71 12.63 12.64 107,671 -0.05(-0.38%)
Jun 14, 2019 12.67 12.72 12.63 12.69 80,028 +0.01(+0.06%)
Jun 13, 2019 12.60 12.69 12.60 12.68 52,209 +0.06(+0.51%)
Jun 12, 2019 12.61 12.63 12.57 12.61 78,536 +0.02(+0.14%)
Jun 11, 2019 12.60 12.65 12.56 12.60 80,523 +0.05(+0.38%)
Jun 10, 2019 12.55 12.58 12.54 12.55 74,086 +0.04(+0.35%)
Jun 07, 2019 12.55 12.55 12.45 12.51 71,656 -0.03(-0.25%)
Jun 06, 2019 12.51 12.55 12.43 12.54 76,405 +0.05(+0.38%)
Jun 05, 2019 12.56 12.56 12.43 12.49 83,930 -0.06(-0.48%)
Jun 04, 2019 12.41 12.55 12.40 12.55 111,942 +0.20(+1.65%)
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.