Indicators

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

15.31 +0.15 (+0.99%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.30	15.32	15.19	15.31	151,594	+0.06(+0.38%)
May 27, 2021	15.16	15.26	15.16	15.25	123,980	+0.14(+0.92%)
May 26, 2021	15.01	15.13	14.93	15.11	182,093	+0.18(+1.23%)
May 25, 2021	15.18	15.27	14.92	14.93	211,986	-0.23(-1.50%)
May 24, 2021	15.21	15.21	15.09	15.16	191,904	+0.02(+0.14%)
May 21, 2021	15.18	15.20	15.10	15.14	154,302	+0.07(+0.44%)
May 20, 2021	15.08	15.13	14.97	15.07	154,139	+0.03(+0.19%)
May 19, 2021	14.87	15.05	14.77	15.04	159,905	-0.01(-0.10%)
May 18, 2021	15.11	15.19	15.05	15.06	154,010	-0.06(-0.39%)
May 17, 2021	15.01	15.13	14.90	15.11	507,413	+0.09(+0.58%)
May 14, 2021	14.96	15.04	14.89	15.03	181,869	+0.19(+1.28%)
May 13, 2021	14.44	14.87	14.44	14.84	244,932	+0.44(+3.09%)
May 12, 2021	14.86	14.92	14.36	14.39	492,941	-0.44(-3.00%)
May 11, 2021	14.94	14.95	14.73	14.84	316,854	-0.19(-1.26%)
May 10, 2021	15.14	15.23	15.02	15.03	313,051	-0.08(-0.53%)
May 07, 2021	15.01	15.11	14.98	15.11	223,070	+0.08(+0.53%)
May 06, 2021	15.04	15.04	14.84	15.03	159,589	+0.04(+0.29%)
May 05, 2021	14.88	15.00	14.79	14.98	179,275	+0.15(+1.03%)
May 04, 2021	14.90	14.91	14.71	14.83	256,570	-0.04(-0.29%)

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.