Quantcast

Invesco KBW Premium Yield Equity REIT ETF Historical Stock Prices

KBWY 
$34.08
*  
0.15
0.44%
Get KBWY Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading KBWY now
Exchange:NASDAQ

Community Rating:
View:    KBWY Pre-Market
 
 
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 21-JUN-2018 TO 21-SEP-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 33.78 34.2536 33.78 34.08 121,998
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
08/13/2018 34.57 34.57 34.21 34.43 46,840
08/10/2018 34.64 34.775 34.47 34.48 50,169
08/09/2018 34.89 34.89 34.61 34.63 50,628
08/08/2018 35.17 35.17 34.81 34.88 61,273
08/07/2018 35.43 35.44 35.0801 35.17 83,496
08/06/2018 35.4 35.67 35.305 35.35 82,418
08/03/2018 35.44 35.629 35.25 35.44 66,444
08/02/2018 35.28 35.559 35.26 35.34 92,748
08/01/2018 35.31 35.41 34.7798 35.39 110,142
07/31/2018 34.83 35.59 34.81 35.34 88,193
07/30/2018 34.41 34.9143 34.341 34.84 98,140
07/27/2018 35.45 35.48 34.43 34.45 84,692
07/26/2018 35.14 35.63 35.14 35.32 108,006
07/25/2018 34.93 35.16 34.901 35.1 69,469
07/24/2018 35.23 35.28 34.94 35.02 143,626
07/23/2018 35.23 35.3036 35.0098 35.3 125,532
07/20/2018 35.65 35.71 35.315 35.43 50,639
07/19/2018 35.11 35.76 34.99 35.69 100,272
07/18/2018 35.1 35.33 34.83 35.08 168,287
07/17/2018 35.52 35.82 35.263 35.29 75,238
07/16/2018 35.92 35.92 35.45 35.6 80,602
07/13/2018 35.97 36.159 35.85 35.86 55,111
07/12/2018 36 36.12 35.78 36.01 88,937
07/11/2018 36.39 36.475 35.82 35.8202 134,948
07/10/2018 36.49 36.67 36.3 36.41 264,376
07/09/2018 36.48 36.79 36.15 36.41 304,660
07/06/2018 36.52 36.8284 36.52 36.7 71,386
07/05/2018 36.09 36.51 35.87 36.51 101,564
07/03/2018 35.58 36.2063 35.43 36.02 63,303
07/02/2018 35.79 35.82 35.021 35.47 108,871
06/29/2018 35.71 35.86 35.41 35.7299 123,128
06/28/2018 35.39 35.6938 35.23 35.61 211,960
06/27/2018 35.38 35.5799 35.274 35.34 67,470
06/26/2018 35.36 35.61 35.29 35.36 45,314
06/25/2018 35.49 35.49 35.095 35.4069 57,589
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
*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