Quantcast

Invesco KBW Premium Yield Equity REIT ETF Historical Stock Prices

KBWY 
$35.435
*  
0.0368
0.1%
Get KBWY Alerts
*Delayed - data as of Jun. 25, 2018 9:48 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
9:48 35.49 35.49 35.40 35.435 8,032
06/22/2018 34.98 35.43 34.8615 35.3982 43,827
06/21/2018 34.86 35.05 34.8014 35.01 125,775
06/20/2018 34.34 34.8702 34.34 34.84 45,307
06/19/2018 34.28 34.4806 34.19 34.31 24,227
06/18/2018 34.35 34.55 34.11 34.4 43,426
06/15/2018 34.42 34.72 34.42 34.48 38,730
06/14/2018 34.11 34.4817 34.11 34.456 42,194
06/13/2018 34.79 34.8212 34 34.1284 49,493
06/12/2018 34.55 34.88 34.46 34.74 52,891
06/11/2018 34.37 34.49 34.15 34.4703 42,130
06/08/2018 34.42 34.6 34.39 34.42 41,546
06/07/2018 34.38 34.58 34.278 34.46 50,532
06/06/2018 34.19 34.4199 34.0293 34.4 44,806
06/05/2018 34.36 34.48 34.1867 34.22 69,739
06/04/2018 34.23 34.3821 34.03 34.35 60,288
06/01/2018 33.79 34.325 33.76 34.16 70,707
05/31/2018 34.06 34.199 33.872 33.97 55,350
05/30/2018 33.81 34.2804 33.729 34.19 60,217
05/29/2018 33.4 33.78 33.2613 33.745 67,670
05/25/2018 33.28 33.5 33.27 33.41 77,966
05/24/2018 33.3 33.409 33.111 33.31 53,267
05/23/2018 32.94 33.3735 32.91 33.29 69,308
05/22/2018 32.7 32.97 32.59 32.8451 44,627
05/21/2018 32.38 32.79 32.165 32.74 48,580
05/18/2018 32 32.34 32 32.32 34,707
05/17/2018 31.99 32.269 31.9439 31.99 51,448
05/16/2018 31.96 32.249 31.91 31.98 47,005
05/15/2018 32.24 32.25 31.8605 31.96 56,303
05/14/2018 32.84 32.88 32.28 32.3 60,480
05/11/2018 32.97 33.0913 32.8 32.86 65,281
05/10/2018 32.95 33.05 32.8135 32.95 59,234
05/09/2018 32.64 32.949 32.5333 32.88 34,471
05/08/2018 32.81 32.9 32.61 32.6648 96,906
05/07/2018 32.39 32.909 32.37 32.85 81,508
05/04/2018 31.85 32.469 31.84 32.36 47,213
05/03/2018 31.76 31.999 31.7101 31.9 40,263
05/02/2018 31.9 31.92 31.255 31.76 71,129
05/01/2018 31.55 31.95 31.2768 31.9136 66,862
04/30/2018 31.95 31.95 31.58 31.61 47,603
04/27/2018 31.25 31.87 31.25 31.79 97,548
04/26/2018 30.87 31.3003 30.8061 31.19 52,453
04/25/2018 30.68 30.8282 30.484 30.79 47,717
04/24/2018 30.67 30.848 30.5723 30.73 96,769
04/23/2018 30.59 30.86 30.43 30.62 72,090
04/20/2018 31.21 31.38 30.861 30.89 75,185
04/19/2018 31.72 31.7748 31.14 31.3 87,226
04/18/2018 31.99 32.1 31.8201 31.85 68,624
04/17/2018 31.72 32.0564 31.633 31.92 95,600
04/16/2018 31.26 31.75 31.26 31.64 75,942
04/13/2018 31.37 31.37 31.1 31.3101 75,190
04/12/2018 31.57 31.57 31.12 31.2752 81,664
04/11/2018 31.29 31.68 31.28 31.53 58,678
04/10/2018 31.46 31.62 31.2551 31.39 67,206
04/09/2018 31.62 31.62 31.12 31.25 86,034
04/06/2018 31.74 31.9368 31.41 31.5 158,696
04/05/2018 31.81 31.85 31.47 31.78 185,249
04/04/2018 31.08 31.82 31.08 31.8 192,435
04/03/2018 30.9 31.5 30.72 31.35 55,503
04/02/2018 31.22 31.44 30.61 30.77 91,348
03/29/2018 31.45 31.56 31.171 31.2 68,017
03/28/2018 30.41 31.3599 30.41 31.3 79,702
03/27/2018 30.1 30.4999 29.8538 30.18 116,241
03/26/2018 29.94 30.25 29.75 30.15 89,624
03/23/2018 30.56 30.595 29.8501 29.9048 51,090
03/22/2018 30.6 31.05 30.54 30.56 53,106
*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