UK markets closed

Invesco KBW High Dividend Yld Fincl ETF (KBWD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.34+0.05 (+0.33%)
At close: 04:00PM EDT
15.46 +0.12 (+0.78%)
After hours: 06:10PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.4715.5515.3115.3415.34106,638
02 May 202415.3615.3715.2115.2915.29239,500
01 May 202415.1515.4915.1515.3015.3054,700
30 Apr 202415.3915.3915.0815.1015.10117,300
29 Apr 202415.3715.5015.3415.4115.41207,900
26 Apr 202415.2615.4515.2315.3715.37119,500
25 Apr 202415.1715.2415.0215.1915.19199,000
24 Apr 202415.2715.3315.1115.2915.29139,300
23 Apr 202414.9115.1614.8815.1515.15113,500
22 Apr 202414.8514.9614.7714.9314.93118,500
22 Apr 20240.15 Dividend
19 Apr 202414.7214.9314.6814.9214.77102,600
18 Apr 202414.7014.8014.6214.7114.5686,100
17 Apr 202414.6514.7414.5714.6314.4874,900
16 Apr 202414.6814.6814.4714.5514.40184,800
15 Apr 202414.9314.9814.5814.6714.52124,900
12 Apr 202414.9615.0414.7914.8414.6961,900
11 Apr 202414.9815.0614.8515.0514.9077,800
10 Apr 202415.2415.2414.8314.9314.78237,300
09 Apr 202415.4015.4315.3115.4215.26101,600
08 Apr 202415.2515.3815.2315.3815.23117,600
05 Apr 202415.1815.2515.1115.2315.0873,000
04 Apr 202415.4015.4415.1615.1815.03115,300
03 Apr 202415.1915.3015.1915.2715.1298,700
02 Apr 202415.2715.3115.1715.2015.05103,200
01 Apr 202415.4915.5015.2815.3515.20164,400
28 Mar 202415.3715.5215.3715.4915.33101,100
27 Mar 202415.0915.3215.0815.3115.16164,300
26 Mar 202415.2115.2115.0115.0214.87139,900
25 Mar 202415.1415.2415.1315.1414.99122,800
22 Mar 202415.2815.3215.0515.0614.91183,900
21 Mar 202415.1415.3115.1415.2515.10203,300
20 Mar 202414.8415.1514.7515.0814.93212,000
19 Mar 202414.7614.8214.7014.8114.66138,600
18 Mar 202414.8514.8514.7014.7614.61176,000
18 Mar 20240.146 Dividend
15 Mar 202414.8614.9914.8014.9814.68109,000
14 Mar 202415.2515.2514.8114.8614.57167,400
13 Mar 202415.2815.3415.2215.2514.95126,900
12 Mar 202415.2615.2815.1215.2514.9571,900
11 Mar 202415.2615.3715.2115.2514.95101,100
08 Mar 202415.3015.4515.2115.2814.98111,900
07 Mar 202415.3315.3315.1915.2514.95107,900
06 Mar 202415.1215.2715.1015.2414.94154,900
05 Mar 202415.0215.1714.9515.0714.7784,100
04 Mar 202415.0515.1914.9715.0214.72104,300
01 Mar 202414.9715.0414.7915.0414.74103,800
29 Feb 202414.9615.0914.9515.0814.7869,600
28 Feb 202414.8814.9314.7514.8714.58202,400
27 Feb 202414.8714.9114.7714.8914.60250,600
26 Feb 202414.9015.0014.7514.8014.51210,000
23 Feb 202414.9315.0214.8614.9114.62113,100
22 Feb 202414.9215.0014.8114.8914.60113,500
21 Feb 202414.7314.7914.6314.7714.4847,700
20 Feb 202414.8314.8314.7014.7314.4492,000
20 Feb 20240.143 Dividend
16 Feb 202415.0015.1014.8714.9914.55152,400
15 Feb 202414.7715.1314.7715.1014.66122,000
14 Feb 202414.7014.7414.6114.7214.29108,700
13 Feb 202414.8014.8014.4914.5614.14101,100
12 Feb 202414.7715.0814.7715.0814.6498,500
09 Feb 202414.7614.7614.5814.7614.33311,000
08 Feb 202414.7214.7514.5714.6814.2597,300
07 Feb 202414.9914.9914.6014.7014.27165,200
06 Feb 202415.0215.1014.9315.0014.5673,700
05 Feb 202415.1415.1614.8315.0114.57115,400
02 Feb 202415.3115.3615.1815.2614.82143,200
01 Feb 202415.5715.5715.0915.4414.99167,900
31 Jan 202415.9515.9715.4415.4515.00178,400
30 Jan 202416.1316.1516.0316.0415.5780,000
29 Jan 202415.9216.1815.8516.1815.7197,600
26 Jan 202415.9215.9915.8615.9015.4473,300
25 Jan 202415.8315.8915.6715.8515.39124,000
24 Jan 202415.9015.9615.7115.7315.2780,100
23 Jan 202415.7015.8115.6715.7915.3397,900
22 Jan 202415.6215.7915.6015.7015.2490,000
22 Jan 20240.143 Dividend
19 Jan 202415.7115.7415.5115.7415.14109,100
18 Jan 202415.7115.7515.4815.6715.08156,200
17 Jan 202415.7215.7815.5315.6615.0779,800
16 Jan 202415.9715.9715.7315.8315.23138,400
12 Jan 202416.1216.3016.0016.0615.45130,900
11 Jan 202416.1516.1515.8216.0315.42106,100
10 Jan 202416.1016.1916.0116.1615.55100,100
09 Jan 202416.0716.1115.9716.0615.4561,300
08 Jan 202415.9016.1415.8516.1415.53132,900
05 Jan 202415.7215.9815.6915.9115.31106,400
04 Jan 202415.7215.9015.6815.7615.16119,600
03 Jan 202415.9015.9015.6115.6815.09173,800
02 Jan 202415.8116.0415.7515.9715.37162,800
29 Dec 202316.0616.0715.8415.8615.26131,100
28 Dec 202316.1316.1516.0516.1015.49127,500
27 Dec 202316.0916.1316.0116.1215.51148,700
26 Dec 202315.9616.0915.9216.0615.4595,100
22 Dec 202316.0416.1415.8815.9215.32126,300
21 Dec 202315.9215.9715.8115.9715.37214,000
20 Dec 202315.9516.1215.7315.7415.14240,100
19 Dec 202315.8216.0515.8215.9615.36369,400
18 Dec 202315.8715.9015.7715.7715.17147,400
18 Dec 20230.14 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...