Australia markets open in 5 hours 37 minutes

Invesco KBW High Dividend Yield Financial ETF (KBWD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
15.12-0.04 (-0.26%)
At close: 04:00PM EDT
15.13 +0.01 (+0.07%)
After hours: 06:08PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202415.1515.1715.0815.1215.12136,100
20 June 202415.0715.1615.0715.1615.1680,200
18 June 202415.1015.1415.0615.0915.0979,900
17 June 202415.0015.0914.9015.0915.09108,400
14 June 202415.0215.0714.9415.0115.01108,000
13 June 202415.2215.2215.0715.1415.1493,700
12 June 202415.2815.3615.1815.2115.21114,000
11 June 202415.1115.1114.9815.0015.00108,300
10 June 202415.1415.1715.0415.1415.1498,300
07 June 202415.1715.2215.1215.2015.2064,300
06 June 202415.2815.3015.2015.2515.2558,300
05 June 202415.2915.3515.1515.3515.35105,300
04 June 202415.3215.3215.2115.2215.2255,100
03 June 202415.3715.4115.2615.3515.35209,600
31 May 202415.2415.3115.1915.3115.31101,100
30 May 202415.1215.1815.0715.1615.1673,000
29 May 202415.1415.1414.9715.0215.02143,500
28 May 202415.3415.4015.1715.2115.21152,000
24 May 202415.3315.3515.2515.3515.3584,900
23 May 202415.5415.5415.1915.2215.22100,800
22 May 202415.5315.5815.4715.5015.50118,300
21 May 202415.5315.5415.4915.5315.5389,800
20 May 202415.5715.6115.5215.5315.5370,700
20 May 20240.155 Dividend
17 May 202415.6815.7115.6315.7115.55208,200
16 May 202415.7515.7715.6315.6515.50153,300
15 May 202415.8515.9315.6915.7315.57170,300
14 May 202415.6815.7915.6815.7515.59100,200
13 May 202415.5915.6715.5815.6115.4692,600
10 May 202415.5415.5915.4815.5415.39365,900
09 May 202415.4315.5815.4315.5815.4391,800
08 May 202415.4015.4215.3115.4015.2581,400
07 May 202415.5015.5715.4415.4615.3177,100
06 May 202415.4315.4915.4215.4615.3196,500
03 May 202415.4715.5515.3115.3415.19106,900
02 May 202415.3615.3715.2115.2915.14239,500
01 May 202415.1515.4915.1515.3015.1554,700
30 Apr 202415.3915.3915.0815.1014.95117,300
29 Apr 202415.3715.5015.3415.4115.26207,900
26 Apr 202415.2615.4515.2315.3715.22119,500
25 Apr 202415.1715.2415.0215.1915.04199,000
24 Apr 202415.2715.3315.1115.2915.14139,300
23 Apr 202414.9115.1614.8815.1515.00113,500
22 Apr 202414.8514.9614.7714.9314.78118,500
22 Apr 20240.15 Dividend
19 Apr 202414.7214.9314.6814.9214.62102,600
18 Apr 202414.7014.8014.6214.7114.4286,100
17 Apr 202414.6514.7414.5714.6314.3474,900
16 Apr 202414.6814.6814.4714.5514.26184,800
15 Apr 202414.9314.9814.5814.6714.38124,900
12 Apr 202414.9615.0414.7914.8414.5561,900
11 Apr 202414.9815.0614.8515.0514.7577,800
10 Apr 202415.2415.2414.8314.9314.63237,300
09 Apr 202415.4015.4315.3115.4215.11101,600
08 Apr 202415.2515.3815.2315.3815.08117,600
05 Apr 202415.1815.2515.1115.2314.9373,000
04 Apr 202415.4015.4415.1615.1814.88115,300
03 Apr 202415.1915.3015.1915.2714.9798,700
02 Apr 202415.2715.3115.1715.2014.90103,200
01 Apr 202415.4915.5015.2815.3515.05164,400
28 Mar 202415.3715.5215.3715.4915.18101,100
27 Mar 202415.0915.3215.0815.3115.01164,300
26 Mar 202415.2115.2115.0115.0214.72139,900
25 Mar 202415.1415.2415.1315.1414.84122,800
22 Mar 202415.2815.3215.0515.0614.76183,900
21 Mar 202415.1415.3115.1415.2514.95203,300
20 Mar 202414.8415.1514.7515.0814.78212,000
19 Mar 202414.7614.8214.7014.8114.52138,600
18 Mar 202414.8514.8514.7014.7614.47176,000
18 Mar 20240.146 Dividend
15 Mar 202414.8614.9914.8014.9814.54109,000
14 Mar 202415.2515.2514.8114.8614.42167,400
13 Mar 202415.2815.3415.2215.2514.80126,900
12 Mar 202415.2615.2815.1215.2514.8071,900
11 Mar 202415.2615.3715.2115.2514.80101,100
08 Mar 202415.3015.4515.2115.2814.83111,900
07 Mar 202415.3315.3315.1915.2514.80107,900
06 Mar 202415.1215.2715.1015.2414.79154,900
05 Mar 202415.0215.1714.9515.0714.6384,100
04 Mar 202415.0515.1914.9715.0214.58104,300
01 Mar 202414.9715.0414.7915.0414.60103,800
29 Feb 202414.9615.0914.9515.0814.6469,600
28 Feb 202414.8814.9314.7514.8714.43202,400
27 Feb 202414.8714.9114.7714.8914.45250,600
26 Feb 202414.9015.0014.7514.8014.37210,000
23 Feb 202414.9315.0214.8614.9114.47113,100
22 Feb 202414.9215.0014.8114.8914.45113,500
21 Feb 202414.7314.7914.6314.7714.3447,700
20 Feb 202414.8314.8314.7014.7314.3092,000
20 Feb 20240.143 Dividend
16 Feb 202415.0015.1014.8714.9914.41152,400
15 Feb 202414.7715.1314.7715.1014.52122,000
14 Feb 202414.7014.7414.6114.7214.15108,700
13 Feb 202414.8014.8014.4914.5614.00101,100
12 Feb 202414.7715.0814.7715.0814.5098,500
09 Feb 202414.7614.7614.5814.7614.19311,000
08 Feb 202414.7214.7514.5714.6814.1197,300
07 Feb 202414.9914.9914.6014.7014.13165,200
06 Feb 202415.0215.1014.9315.0014.4273,700
05 Feb 202415.1415.1614.8315.0114.43115,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...