Quantcast

Invesco KBW High Dividend Yield Financial ETF Historical Stock Prices

KBWD 
$20.17
*  
0.03
0.15%
Get KBWD Alerts
*Delayed - data as of Dec. 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-SEP-2018 TO 17-DEC-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 20.30 20.5556 20.1145 20.17 129,258
12/17/2018 20.82 20.8649 20.14 20.2 174,726
12/14/2018 21.03 21.16 20.8901 20.95 67,436
12/13/2018 21.35 21.35 21.0546 21.09 47,212
12/12/2018 21.38 21.48 21.26 21.3 79,068
12/11/2018 21.42 21.53 21.2312 21.24 44,214
12/10/2018 21.59 21.59 21.16 21.28 76,799
12/07/2018 21.7 21.7984 21.4744 21.55 28,785
12/06/2018 21.52 21.72 21.37 21.69 55,352
12/04/2018 22.16 22.1929 21.69 21.69 49,842
12/03/2018 22.33 22.33 22.1052 22.23 47,485
11/30/2018 22.1 22.1727 22.0013 22.13 28,168
11/29/2018 22.03 22.21 21.98 22.09 60,242
11/28/2018 21.9 22.1 21.7287 22.09 48,185
11/27/2018 21.85 21.9324 21.81 21.86 51,149
11/26/2018 21.87 22.0097 21.82 21.92 41,605
11/23/2018 21.64 21.8036 21.62 21.72 16,295
11/21/2018 21.64 21.86 21.63 21.7 28,946
11/20/2018 21.87 21.87 21.55 21.6 75,966
11/19/2018 21.89 22 21.8 21.9 44,683
11/16/2018 21.92 21.98 21.896 21.98 20,184
11/15/2018 21.84 21.99 21.6614 21.97 43,714
11/14/2018 22.06 22.1 21.8267 21.98 35,301
11/13/2018 22.01 22.12 21.97 22.01 33,734
11/12/2018 22.22 22.22 21.94 21.94 91,509
11/09/2018 22.39 22.39 22.19 22.34 33,296
11/08/2018 22.27 22.4739 22.27 22.41 30,255
11/07/2018 22.23 22.37 22.08 22.33 54,563
11/06/2018 21.99 22.17 21.96 22.17 39,067
11/05/2018 21.92 22.08 21.92 21.9601 54,766
11/02/2018 21.88 21.99 21.789 21.925 34,297
11/01/2018 21.76 21.86 21.72 21.85 57,553
10/31/2018 21.79 21.8692 21.72 21.72 36,526
10/30/2018 21.5 21.7705 21.5 21.67 24,543
10/29/2018 21.44 21.7296 21.33 21.5 63,729
10/26/2018 21.3 21.34 21.02 21.26 62,742
10/25/2018 21.18 21.528 21.11 21.47 55,832
10/24/2018 21.28 21.32 21.12 21.12 56,871
10/23/2018 21.25 21.35 21.08 21.28 96,633
10/22/2018 21.53 21.68 21.42 21.42 41,475
10/19/2018 21.77 21.86 21.59 21.68 914,108
10/18/2018 21.93 22.05 21.7288 21.77 59,106
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
*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