KBWD

KBW High Dividend Yield Financial Invesco ETF

$21.19 0.14 (0.67%)
16:00 EDT KBWD Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.93 (9.10%)
P/E:       -
Market Cap:       283.95M
EPS:       -
Volume:       14,200
Day's Range:       21.13 - 21.19
52wk Range:       18.81 - 23.83
Previous Close:       21.19
Historical Data for KBWD
Date Open High Low Volume Close Change %
05/24/19 21.14 21.19 21.13 14,200 21.19 0.14   0.67%
05/23/19 21.05 21.16 20.98 58,605 21.05 -0.14   -0.66%
05/22/19 21.26 21.26 21.15 29,712 21.19 -0.11   -0.52%
05/21/19 21.20 21.30 21.20 56,352 21.30 0.15   0.71%
05/20/19 21.25 21.26 21.10 65,990 21.15 -0.24   -1.12%
05/17/19 21.60 21.60 21.38 59,900 21.39 -0.22   -1.02%
05/16/19 21.54 21.66 21.54 42,951 21.61 0.08   0.37%
05/15/19 21.52 21.57 21.42 39,877 21.53 -0.07   -0.32%
05/14/19 21.48 21.64 21.48 41,621 21.60 0.17   0.79%
05/13/19 21.75 21.75 21.41 79,710 21.43 -0.41   -1.88%
05/10/19 21.78 21.89 21.67 27,400 21.84 0.03   0.14%
05/09/19 21.84 21.87 21.60 50,896 21.81 -0.12   -0.55%
05/08/19 22.08 22.10 21.92 54,017 21.93 -0.10   -0.45%
05/07/19 22.07 22.17 21.96 80,714 22.03 -0.15   -0.68%
05/06/19 22.04 22.22 22.04 43,705 22.18 -0.05   -0.22%
05/03/19 22.16 22.23 22.09 50,900 22.23 0.15   0.68%
05/02/19 22.29 22.29 22.02 71,566 22.08 -0.15   -0.67%
05/01/19 22.33 22.37 22.21 49,208 22.23 -0.05   -0.22%
04/30/19 22.32 22.36 22.16 53,354 22.28 -0.04   -0.18%
04/29/19 22.39 22.40 22.32 26,914 22.32 -0.03   -0.13%
04/26/19 22.22 22.35 22.20 49,000 22.35 0.17   0.77%
04/25/19 22.33 22.36 22.08 48,040 22.18 -0.17   -0.76%
04/24/19 22.30 22.39 22.24 41,554 22.35 0.13   0.59%
04/23/19 22.06 22.27 22.05 66,972 22.22 0.16   0.73%
04/22/19 22.08 22.13 22.00 54,915 22.06 -0.21   -0.94%
04/18/19 22.36 22.36 22.24 34,600 22.27 -0.05   -0.22%
04/17/19 22.33 22.34 22.26 40,042 22.32 0.00   0.00%
04/16/19 22.17 22.33 22.17 66,561 22.32 0.17   0.77%
04/15/19 22.26 22.27 22.10 47,275 22.15 -0.05   -0.23%
04/12/19 22.19 22.25 22.14 50,700 22.20 0.11   0.50%
04/11/19 22.11 22.20 22.09 32,571 22.09 0.01   0.05%
04/10/19 21.96 22.12 21.96 32,118 22.08 0.11   0.50%
04/09/19 22.09 22.12 21.95 39,806 21.97 -0.16   -0.72%
04/08/19 22.12 22.15 22.04 55,132 22.13 0.00   0.00%
04/05/19 22.05 22.15 22.05 56,200 22.12 0.09   0.41%
04/04/19 21.92 22.05 21.92 52,393 22.03 0.10   0.46%
04/03/19 21.98 22.05 21.89 39,991 21.93 0.03   0.14%
04/02/19 21.97 22.00 21.90 35,569 21.90 -0.06   -0.27%
04/01/19 21.76 21.97 21.76 62,802 21.96 0.26   1.20%
03/29/19 21.83 21.85 21.66 54,900 21.70 -0.05   -0.23%
03/28/19 21.68 21.75 21.62 25,126 21.75 0.09   0.42%
03/27/19 21.67 21.70 21.57 30,037 21.66 0.04   0.19%
03/26/19 21.50 21.66 21.50 41,580 21.62 0.23   1.08%
03/25/19 21.39 21.47 21.28 44,042 21.39 -0.03   -0.14%
03/22/19 21.69 21.69 21.38 89,700 21.42 -0.36   -1.65%
03/21/19 21.63 21.88 21.63 49,103 21.78 0.12   0.55%
03/20/19 21.89 21.89 21.63 55,636 21.66 -0.21   -0.96%
03/19/19 22.11 22.13 21.85 49,946 21.87 -0.22   -1.00%
03/18/19 21.95 22.09 21.92 55,625 22.09 0.05   0.23%
03/15/19 22.02 22.05 21.98 38,700 22.04 0.02   0.09%
03/14/19 22.05 22.06 22.00 33,673 22.02 0.01   0.05%
03/13/19 21.98 22.07 21.98 53,853 22.01 0.09   0.41%
03/12/19 21.96 22.03 21.89 73,093 21.92 -0.02   -0.09%
03/11/19 21.79 21.94 21.78 46,547 21.94 0.21   0.97%
03/08/19 21.59 21.74 21.54 55,300 21.73 0.09   0.42%
03/07/19 21.87 21.90 21.62 109,618 21.64 -0.26   -1.19%
03/06/19 22.06 22.06 21.90 76,172 21.90 -0.16   -0.73%
03/05/19 22.09 22.09 21.92 45,502 22.06 -0.03   -0.14%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!