Quantcast

Invesco KBW Premium Yield Equity REIT ETF Historical Stock Prices

KBWY 
$30.87
*  
0.61
1.94%
Get KBWY Alerts
*Delayed - data as of Nov. 15, 2018 13:23 ET  -  Find a broker to begin trading KBWY now
Exchange:NASDAQ

Community Rating:
View:    KBWY Real Time
 
 
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 14-AUG-2018 TO 14-NOV-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.
13:23 31.41 31.41 30.68 30.87 93,989
11/14/2018 32 32.0262 31.43 31.48 36,454
11/13/2018 31.98 32.19 31.7712 31.87 85,210
11/12/2018 32.09 32.44 31.97 31.98 62,567
11/09/2018 32.26 32.3724 31.96 32.09 76,912
11/08/2018 32.1 32.31 31.9 32.246 46,379
11/07/2018 31.76 32.11 31.6 32.11 75,974
11/06/2018 31.65 31.7012 31.42 31.66 93,517
11/05/2018 31.27 31.9338 31.27 31.78 109,199
11/02/2018 31.61 31.71 30.88 31.24 165,182
11/01/2018 31.45 31.629 31.26 31.53 94,642
10/31/2018 32.02 32.02 31.3 31.3 574,714
10/30/2018 31.6 32.19 31.6 31.98 98,446
10/29/2018 31.47 31.94 31.42 31.59 75,018
10/26/2018 31.83 31.93 30.94 31.18 79,718
10/25/2018 31.33 32.0761 31.18 31.932 58,324
10/24/2018 31.38 31.55 31.2 31.24 55,846
10/23/2018 31.03 31.4969 30.859 31.28 86,882
10/22/2018 31.66 31.97 31.2659 31.27 65,522
10/19/2018 31.63 31.92 31.6104 31.77 57,724
10/18/2018 31.77 31.97 31.5278 31.64 64,976
10/17/2018 31.96 31.99 31.59 31.77 57,276
10/16/2018 31.32 32.03 30.97 31.93 200,693
10/15/2018 30.93 31.56 30.93 31.17 89,638
10/12/2018 32.03 32.03 30.88 30.93 127,283
10/11/2018 32.24 32.2796 31.48 31.48 95,595
10/10/2018 32.74 32.9053 32.25 32.25 144,510
10/09/2018 33.05 33.05 32.61 32.79 113,825
10/08/2018 32.12 32.94 32.12 32.8401 77,646
10/05/2018 32.1 32.34 31.9793 32.19 67,220
10/04/2018 32.56 32.61 32.07 32.1 128,053
10/03/2018 32.95 33.1663 32.56 32.7398 109,172
10/02/2018 33.36 33.45 33.0646 33.09 58,458
10/01/2018 33.83 33.86 33.27 33.29 73,055
09/28/2018 33.45 33.86 33.41 33.86 49,427
09/27/2018 33.22 33.56 33.22 33.41 40,398
09/26/2018 33.48 33.5689 33.16 33.16 52,324
09/25/2018 33.48 33.6536 33.435 33.48 105,867
09/24/2018 34.01 34.01 33.16 33.39 119,017
09/21/2018 33.78 34.2536 33.78 34.08 121,998
09/20/2018 33.41 33.94 33.31 33.93 336,333
09/19/2018 34.19 34.19 33.43 33.46 159,817
09/18/2018 34.5 34.5 34.05 34.19 80,443
09/17/2018 34.4 34.5469 34.15 34.33 90,330
09/14/2018 34.98 34.98 34.371 34.66 80,424
09/13/2018 35.01 35.1998 34.86 35.0541 39,635
09/12/2018 34.99 34.99 34.84 34.91 145,790
09/11/2018 35.17 35.17 34.74 34.93 66,368
09/10/2018 35.17 35.36 35.05 35.06 70,788
09/07/2018 35.42 35.42 35.0287 35.14 60,142
09/06/2018 35.6 35.69 35.4232 35.52 49,977
09/05/2018 35.15 35.6198 34.95 35.54 160,594
09/04/2018 35.76 35.8076 35.08 35.16 71,507
08/31/2018 35.72 35.825 35.6 35.81 45,788
08/30/2018 35.9 35.95 35.6866 35.72 48,402
08/29/2018 35.81 36 35.7073 35.87 77,061
08/28/2018 35.38 35.79 35.25 35.79 85,817
08/27/2018 35.5 35.519 35.21 35.33 69,983
08/24/2018 35.44 35.4748 35.3186 35.45 49,475
08/23/2018 35.58 35.62 35.4 35.43 50,405
08/22/2018 35.7 35.74 35.3729 35.57 37,603
08/21/2018 35.53 35.75 35.49 35.69 154,378
08/20/2018 35.48 35.7559 35.48 35.5272 147,436
08/17/2018 35.29 35.77 35.2 35.75 63,273
08/16/2018 35.08 35.27 34.95 35.27 68,656
08/15/2018 34.95 35.156 34.8703 35.09 64,496
08/14/2018 34.44 34.98 34.44 34.9051 62,770
*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