Quantcast

Invesco KBW Premium Yield Equity REIT ETF Historical Stock Prices

KBWY 
$31.01
*  
0.05
0.16%
Get KBWY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading KBWY now
Exchange:NASDAQ

Community Rating:
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 30.99 31.08 30.78 31.01 50,129
01/18/2019 30.99 31.08 30.78 31.01 50,532
01/17/2019 30.78 30.97 30.69 30.96 50,482
01/16/2019 30.38 30.9 30.38 30.82 70,067
01/15/2019 30.29 30.4899 30.2532 30.34 49,686
01/14/2019 30.3 30.41 30.13 30.17 79,586
01/11/2019 30.51 30.51 30.33 30.43 61,947
01/10/2019 30.18 30.7791 30.15 30.5 251,671
01/09/2019 30.17 30.4299 29.96 30.38 63,217
01/08/2019 29.59 30.1459 29.33 30.11 94,944
01/07/2019 28.69 29.49 28.59 29.33 62,762
01/04/2019 27.8 28.7399 27.8 28.61 104,277
01/03/2019 27.37 28.18 27.37 27.74 97,806
01/02/2019 27 27.45 26.76 27.38 113,593
12/31/2018 27.21 27.41 26.43 26.95 182,847
12/28/2018 27.27 27.51 26.91 27.14 175,316
12/27/2018 26.96 27 26.12 27 155,688
12/26/2018 26.2 27.22 25.92 27.19 198,544
12/24/2018 27 27 26.09 26.11 130,548
12/21/2018 27.44 27.95 27.0996 27.18 95,712
12/20/2018 28.13 28.13 27.22 27.46 185,117
12/19/2018 28.99 29 28.11 28.1419 130,928
12/18/2018 29.05 29.365 28.93 28.99 113,238
12/17/2018 30.45 30.45 28.82 28.9 163,550
12/14/2018 30.36 30.6297 30.31 30.42 43,766
12/13/2018 30.37 30.74 30.37 30.42 48,326
12/12/2018 30.78 31.1 30.32 30.32 67,634
12/11/2018 30.8 31.09 30.6701 30.7111 62,803
12/10/2018 31.02 31.02 30.4262 30.71 68,761
12/07/2018 31.42 31.42 30.8844 31.07 41,340
12/06/2018 30.46 31.43 30.1557 31.43 58,440
12/04/2018 31.34 31.35 30.5398 30.59 64,204
12/03/2018 31.38 31.38 30.9559 31.32 90,802
11/30/2018 30.99 31.27 30.9551 31.21 33,299
11/29/2018 30.89 31.1599 30.695 30.98 37,895
11/28/2018 30.63 30.97 30.32 30.97 121,379
11/27/2018 30.61 30.73 30.5666 30.62 62,228
11/26/2018 30.81 30.85 30.51 30.61 81,065
11/23/2018 30.63 30.84 30.41 30.79 28,030
11/21/2018 30.63 31.0146 30.52 30.65 35,313
11/20/2018 30.62 30.855 30.54 30.54 77,485
11/19/2018 30.84 31.123 30.64 30.8402 71,189
11/16/2018 30.8 31.04 30.6 31 49,226
11/15/2018 31.41 31.41 30.68 30.91 149,684
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
*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