Quantcast

Invesco KBW High Dividend Yield Financial ETF Historical Stock Prices

KBWD 
$21.77
*  
0.23
1.05%
Get KBWD Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading KBWD now
Exchange:NASDAQ

Community Rating:
View:    KBWD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.93 22.05 21.7288 21.77 59,095
10/17/2018 21.95 22.0822 21.847 22 60,743
10/16/2018 21.79 21.99 21.63 21.96 78,845
10/15/2018 21.59 21.8203 21.5697 21.75 52,704
10/12/2018 21.87 21.941 21.47 21.58 133,684
10/11/2018 22.19 22.21 21.77 21.8 145,341
10/10/2018 22.58 22.69 22.22 22.23 82,756
10/09/2018 22.57 22.64 22.5 22.5672 43,387
10/08/2018 22.5 22.63 22.5 22.62 43,814
10/05/2018 22.61 22.6228 22.4407 22.54 88,500
10/04/2018 22.66 22.72 22.52 22.6 64,534
10/03/2018 22.63 22.7506 22.63 22.67 78,261
10/02/2018 22.64 22.74 22.56 22.6 85,927
10/01/2018 22.81 22.81 22.65 22.7 131,669
09/28/2018 22.85 22.88 22.79 22.79 55,140
09/27/2018 22.91 23.03 22.89 22.91 45,876
09/26/2018 23.08 23.11 22.87 22.91 116,048
09/25/2018 23.28 23.28 23.05 23.07 54,439
09/24/2018 23.32 23.32 23.0902 23.15 71,731
09/21/2018 23.43 23.4697 23.4 23.44 31,635
09/20/2018 23.39 23.47 23.34 23.44 67,948
09/19/2018 23.37 23.47 23.32 23.3399 59,115
09/18/2018 23.41 23.41 23.2925 23.351 64,296
09/17/2018 23.41 23.4315 23.36 23.4 44,584
09/14/2018 23.42 23.47 23.38 23.41 58,072
09/13/2018 23.47 23.47 23.4 23.41 64,726
09/12/2018 23.56 23.56 23.28 23.4 58,993
09/11/2018 23.7 23.7 23.53 23.56 98,573
09/10/2018 23.68 23.71 23.625 23.64 39,895
09/07/2018 23.76 23.76 23.59 23.63 38,806
09/06/2018 23.81 23.81 23.6901 23.75 55,508
09/05/2018 23.67 23.7722 23.6601 23.77 36,875
09/04/2018 23.69 23.79 23.6201 23.66 67,183
08/31/2018 23.78 23.78 23.6232 23.69 46,124
08/30/2018 23.73 23.7983 23.69 23.77 36,424
08/29/2018 23.62 23.74 23.565 23.73 58,662
08/28/2018 23.67 23.685 23.55 23.59 22,363
08/27/2018 23.58 23.7426 23.58 23.65 38,174
08/24/2018 23.57 23.57 23.492 23.55 31,467
08/23/2018 23.55 23.6 23.5069 23.51 18,858
08/22/2018 23.6 23.64 23.53 23.55 35,500
08/21/2018 23.52 23.67 23.52 23.62 45,832
08/20/2018 23.52 23.53 23.4015 23.5 54,186
08/17/2018 23.39 23.55 23.39 23.55 40,058
08/16/2018 23.38 23.47 23.36 23.4526 36,607
08/15/2018 23.38 23.39 23.25 23.36 52,377
08/14/2018 23.29 23.43 23.29 23.41 50,454
08/13/2018 23.25 23.3 23.1541 23.24 33,360
08/10/2018 23.29 23.29 23.15 23.25 44,660
08/09/2018 23.36 23.44 23.255 23.28 45,920
08/08/2018 23.39 23.439 23.31 23.43 55,486
08/07/2018 23.54 23.5552 23.3747 23.38 57,837
08/06/2018 23.62 23.62 23.5 23.52 59,501
08/03/2018 23.69 23.77 23.53 23.5899 38,287
08/02/2018 23.57 23.701 23.47 23.68 37,337
08/01/2018 23.76 23.76 23.5602 23.62 61,387
07/31/2018 23.69 23.83 23.64 23.7851 62,319
07/30/2018 23.53 23.73 23.5 23.7 77,137
07/27/2018 23.54 23.55 23.355 23.43 55,181
07/26/2018 23.42 23.62 23.42 23.51 48,658
07/25/2018 23.48 23.48 23.38 23.45 42,058
07/24/2018 23.58 23.58 23.42 23.49 49,310
07/23/2018 23.49 23.58 23.45 23.54 33,877
07/20/2018 23.64 23.665 23.56 23.63 35,677
07/19/2018 23.58 23.6663 23.51 23.65 60,382
07/18/2018 23.54 23.56 23.42 23.56 58,822
07/17/2018 23.36 23.49 23.36 23.4671 79,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio