Skip to main content

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

15.90 +0.08 (+0.51%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 15.74 15.91 15.74 15.82 130,702 +0.11(+0.70%)
Jul 11, 2024 15.49 15.71 15.48 15.71 191,990 +0.33(+2.15%)
Jul 10, 2024 15.16 15.38 15.16 15.38 142,061 +0.24(+1.59%)
Jul 09, 2024 15.08 15.17 15.04 15.14 103,242 +0.05(+0.33%)
Jul 08, 2024 15.06 15.13 15.06 15.09 82,493 +0.06(+0.40%)
Jul 05, 2024 15.11 15.11 15.00 15.03 63,979 -0.08(-0.53%)
Jul 03, 2024 15.13 15.20 15.09 15.11 72,640 -0.01(-0.07%)
Jul 02, 2024 14.91 15.12 14.91 15.12 163,094 +0.20(+1.34%)
Jul 01, 2024 15.08 15.08 14.84 14.92 124,904 -0.12(-0.80%)
Jun 28, 2024 14.98 15.06 14.93 15.04 166,903 +0.16(+1.08%)
Jun 27, 2024 14.95 14.95 14.79 14.88 177,661 -0.05(-0.33%)
Jun 26, 2024 14.93 14.94 14.88 14.93 67,920 -0.02(-0.13%)
Jun 25, 2024 15.06 15.06 14.95 14.95 111,546 -0.12(-0.80%)
Jun 24, 2024 15.03 15.13 14.99 15.07 110,731 +0.12(+0.78%)
Jun 21, 2024 14.98 15.00 14.91 14.95 137,664 -0.04(-0.26%)
Jun 20, 2024 14.90 14.99 14.90 14.99 81,079 +0.07(+0.46%)
Jun 18, 2024 14.93 14.97 14.89 14.92 80,761 +0.00(+0.00%)
Jun 17, 2024 14.84 14.92 14.74 14.92 109,614 +0.08(+0.53%)
Jun 14, 2024 14.86 14.90 14.78 14.85 109,217 -0.13(-0.86%)
Jun 13, 2024 15.05 15.05 14.90 14.97 94,214 -0.07(-0.46%)
Jun 12, 2024 15.11 15.19 15.01 15.04 115,352 +0.21(+1.40%)
Jun 11, 2024 14.94 14.94 14.82 14.84 109,500 -0.14(-0.92%)
Jun 10, 2024 14.97 15.00 14.88 14.97 99,433 -0.06(-0.39%)
Jun 07, 2024 15.00 15.05 14.95 15.03 65,020 -0.05(-0.33%)
Jun 06, 2024 15.11 15.13 15.03 15.08 58,888 -0.10(-0.65%)
Jun 05, 2024 15.12 15.18 14.98 15.18 106,462 +0.13(+0.85%)
Jun 04, 2024 15.15 15.15 15.04 15.05 55,775 -0.13(-0.85%)
Jun 03, 2024 15.20 15.24 15.09 15.18 211,896 +0.04(+0.26%)
May 31, 2024 15.07 15.14 15.02 15.14 102,271 +0.15(+0.99%)
May 30, 2024 14.95 15.01 14.90 14.99 73,898 +0.14(+0.93%)
May 29, 2024 14.97 14.97 14.81 14.86 145,085 -0.19(-1.25%)
May 28, 2024 15.17 15.23 15.00 15.04 153,759 -0.14(-0.91%)
May 24, 2024 15.16 15.18 15.08 15.18 85,977 +0.13(+0.85%)
May 23, 2024 15.37 15.37 15.02 15.05 101,911 -0.28(-1.81%)
May 22, 2024 15.36 15.40 15.30 15.33 119,631 -0.03(-0.19%)
May 21, 2024 15.36 15.37 15.32 15.36 90,839 +0.00(+0.00%)
May 20, 2024 15.40 15.44 15.35 15.36 70,912 -0.02(-0.16%)
May 17, 2024 15.35 15.38 15.31 15.38 212,643 +0.06(+0.38%)
May 16, 2024 15.42 15.44 15.31 15.33 156,585 -0.08(-0.51%)
May 15, 2024 15.52 15.60 15.36 15.40 173,993 -0.02(-0.13%)
May 14, 2024 15.35 15.46 15.35 15.42 102,357 +0.14(+0.90%)
May 13, 2024 15.27 15.35 15.26 15.29 94,624 +0.07(+0.45%)
May 10, 2024 15.22 15.27 15.16 15.22 373,842 -0.04(-0.26%)
May 09, 2024 15.11 15.26 15.11 15.26 93,748 +0.18(+1.17%)
May 08, 2024 15.08 15.10 14.99 15.08 83,126 -0.06(-0.39%)
May 07, 2024 15.18 15.25 15.11 15.14 78,771 +0.00(+0.00%)
May 06, 2024 15.11 15.17 15.10 15.14 98,572 +0.12(+0.78%)
May 03, 2024 15.15 15.23 14.99 15.02 109,118 +0.05(+0.33%)
May 02, 2024 15.04 15.05 14.89 14.97 244,557 -0.01(-0.07%)
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.