Quantcast

Invesco KBW High Dividend Yield Financial ETF Historical Stock Prices

KBWD 
$23.5
*  
0.0805
0.34%
Get KBWD Alerts
*Delayed - data as of Aug. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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 23.52 23.53 23.4015 23.50 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
07/16/2018 23.33 23.37 23.27 23.37 64,537
07/13/2018 23.37 23.41 23.301 23.32 63,565
07/12/2018 23.54 23.57 23.33 23.37 72,348
07/11/2018 23.51 23.56 23.5 23.52 35,153
07/10/2018 23.61 23.63 23.5051 23.56 32,414
07/09/2018 23.44 23.61 23.44 23.58 46,106
07/06/2018 23.43 23.53 23.4 23.4395 47,146
07/05/2018 23.42 23.42 23.315 23.385 43,420
07/03/2018 23.25 23.4 23.24 23.34 20,020
07/02/2018 22.95 23.1837 22.95 23.17 140,662
06/29/2018 23.2 23.2 23.01 23.04 145,765
06/28/2018 22.98 23.1407 22.95 23.13 69,849
06/27/2018 23.33 23.33 23 23 82,236
06/26/2018 23.44 23.44 23.3 23.32 56,440
06/25/2018 23.5 23.5 23.35 23.44 45,624
06/22/2018 23.56 23.64 23.51 23.53 40,982
06/21/2018 23.69 23.69 23.5 23.59 31,378
06/20/2018 23.71 23.71 23.5424 23.69 50,915
06/19/2018 23.47 23.6 23.4201 23.59 72,529
06/18/2018 23.41 23.54 23.39 23.49 35,740
06/15/2018 23.6 23.63 23.4855 23.56 43,810
06/14/2018 23.61 23.68 23.555 23.67 47,683
06/13/2018 23.72 23.72 23.551 23.59 113,149
06/12/2018 23.78 23.78 23.6569 23.705 57,343
06/11/2018 23.74 23.7951 23.72 23.77 57,681
06/08/2018 23.7 23.75 23.69 23.72 57,143
06/07/2018 23.66 23.77 23.61 23.71 68,322
06/06/2018 23.51 23.6 23.48 23.6 38,310
06/05/2018 23.59 23.59 23.421 23.51 45,296
06/04/2018 23.31 23.5614 23.31 23.52 43,095
06/01/2018 23.46 23.48 23.32 23.4 64,994
05/31/2018 23.45 23.53 23.31 23.38 100,201
05/30/2018 23.31 23.54 23.31 23.52 52,434
05/29/2018 23.26 23.37 23.2 23.28 59,645
05/25/2018 23.21 23.34 23.2 23.32 23,493
05/24/2018 23.29 23.3 23.161 23.29 43,311
05/23/2018 23.42 23.42 23.21 23.359 54,330
05/22/2018 23.27 23.39 23.27 23.3 51,432
05/21/2018 23.3 23.31 23.1244 23.31 71,127
05/18/2018 23.23 23.25 23.145 23.25 38,569
05/17/2018 23.18 23.21 23.1118 23.15 75,266
*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