Advertisement
U.S. markets open in 1 hour 26 minutes

Invesco KBW High Dividend Yield Financial ETF (KBWD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
15.31+0.29 (+1.93%)
At close: 04:00PM EDT
15.42 +0.11 (+0.72%)
Pre-Market: 08:00AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202415.0915.3215.0815.3115.31164,000
Mar 26, 202415.2115.2115.0115.0215.02139,900
Mar 25, 202415.1415.2415.1315.1415.14122,800
Mar 22, 202415.2815.3215.0515.0615.06183,900
Mar 21, 202415.1415.3115.1415.2515.25203,300
Mar 20, 202414.8415.1514.7515.0815.08212,000
Mar 19, 202414.7614.8214.7014.8114.81138,600
Mar 18, 202414.8514.8514.7014.7614.76176,000
Mar 18, 20240.146 Dividend
Mar 15, 202414.8614.9914.8014.9814.83109,000
Mar 14, 202415.2515.2514.8114.8614.72167,400
Mar 13, 202415.2815.3415.2215.2515.10126,900
Mar 12, 202415.2615.2815.1215.2515.1071,900
Mar 11, 202415.2615.3715.2115.2515.10101,100
Mar 08, 202415.3015.4515.2115.2815.13111,900
Mar 07, 202415.3315.3315.1915.2515.10107,900
Mar 06, 202415.1215.2715.1015.2415.09154,900
Mar 05, 202415.0215.1714.9515.0714.9284,100
Mar 04, 202415.0515.1914.9715.0214.87104,300
Mar 01, 202414.9715.0414.7915.0414.89103,800
Feb 29, 202414.9615.0914.9515.0814.9369,600
Feb 28, 202414.8814.9314.7514.8714.73202,400
Feb 27, 202414.8714.9114.7714.8914.74250,600
Feb 26, 202414.9015.0014.7514.8014.66210,000
Feb 23, 202414.9315.0214.8614.9114.76113,100
Feb 22, 202414.9215.0014.8114.8914.74113,500
Feb 21, 202414.7314.7914.6314.7714.6347,700
Feb 20, 202414.8314.8314.7014.7314.5992,000
Feb 20, 20240.143 Dividend
Feb 16, 202415.0015.1014.8714.9914.70152,400
Feb 15, 202414.7715.1314.7715.1014.81122,000
Feb 14, 202414.7014.7414.6114.7214.44108,700
Feb 13, 202414.8014.8014.4914.5614.28101,100
Feb 12, 202414.7715.0814.7715.0814.7998,500
Feb 09, 202414.7614.7614.5814.7614.48311,000
Feb 08, 202414.7214.7514.5714.6814.4097,300
Feb 07, 202414.9914.9914.6014.7014.42165,200
Feb 06, 202415.0215.1014.9315.0014.7173,700
Feb 05, 202415.1415.1614.8315.0114.72115,400
Feb 02, 202415.3115.3615.1815.2614.97143,200
Feb 01, 202415.5715.5715.0915.4415.14167,900
Jan 31, 202415.9515.9715.4415.4515.15178,400
Jan 30, 202416.1316.1516.0316.0415.7380,000
Jan 29, 202415.9216.1815.8516.1815.8797,600
Jan 26, 202415.9215.9915.8615.9015.5973,300
Jan 25, 202415.8315.8915.6715.8515.55124,000
Jan 24, 202415.9015.9615.7115.7315.4380,100
Jan 23, 202415.7015.8115.6715.7915.4997,900
Jan 22, 202415.6215.7915.6015.7015.4090,000
Jan 22, 20240.143 Dividend
Jan 19, 202415.7115.7415.5115.7415.30109,100
Jan 18, 202415.7115.7515.4815.6715.23156,200
Jan 17, 202415.7215.7815.5315.6615.2279,800
Jan 16, 202415.9715.9715.7315.8315.39138,400
Jan 12, 202416.1216.3016.0016.0615.61130,900
Jan 11, 202416.1516.1515.8216.0315.58106,100
Jan 10, 202416.1016.1916.0116.1615.71100,100
Jan 09, 202416.0716.1115.9716.0615.6161,300
Jan 08, 202415.9016.1415.8516.1415.69132,900
Jan 05, 202415.7215.9815.6915.9115.46106,400
Jan 04, 202415.7215.9015.6815.7615.32119,600
Jan 03, 202415.9015.9015.6115.6815.24173,800
Jan 02, 202415.8116.0415.7515.9715.52162,800
Dec 29, 202316.0616.0715.8415.8615.41131,100
Dec 28, 202316.1316.1516.0516.1015.65127,500
Dec 27, 202316.0916.1316.0116.1215.67148,700
Dec 26, 202315.9616.0915.9216.0615.6195,100
Dec 22, 202316.0416.1415.8815.9215.47126,300
Dec 21, 202315.9215.9715.8115.9715.52214,000
Dec 20, 202315.9516.1215.7315.7415.30240,100
Dec 19, 202315.8216.0515.8215.9615.51369,400
Dec 18, 202315.8715.9015.7715.7715.33147,400
Dec 18, 20230.14 Dividend
Dec 15, 202316.0516.0615.8615.9415.36165,900
Dec 14, 202315.9016.1315.9016.0515.46161,100
Dec 13, 202315.3215.7715.2415.7415.16179,500
Dec 12, 202315.2315.3515.1715.2914.73103,900
Dec 11, 202315.3215.3315.2115.2114.65123,600
Dec 08, 202315.1815.3415.1415.3314.7796,800
Dec 07, 202315.0115.2014.9815.2014.6443,700
Dec 06, 202315.1515.2914.9814.9914.4481,800
Dec 05, 202315.1815.1815.0715.0914.5485,000
Dec 04, 202315.0515.2015.0515.2014.64106,800
Dec 01, 202314.7515.1014.7515.1014.5569,800
Nov 30, 202314.7914.8414.7514.7814.2476,600
Nov 29, 202314.7014.8514.7014.7514.2190,100
Nov 28, 202314.5814.6214.4714.6014.07276,900
Nov 27, 202314.5314.5614.5114.5614.0384,200
Nov 24, 202314.6614.6614.5614.5614.03139,400
Nov 22, 202314.6514.6814.5614.6014.07103,500
Nov 21, 202314.6014.6214.5414.5614.0345,300
Nov 20, 202314.6114.6914.4914.6614.1278,900
Nov 20, 20230.147 Dividend
Nov 17, 202314.7214.7714.6714.7414.0663,200
Nov 16, 202314.8014.8314.5914.6113.9353,000
Nov 15, 202314.7514.8214.6714.8014.1276,300
Nov 14, 202314.4614.7814.4614.7214.04121,300
Nov 13, 202314.2214.2414.1014.2213.5651,400
Nov 10, 202314.2014.2914.1814.2913.6344,800
Nov 09, 202314.3614.4514.1214.1613.5152,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...