KBWD - Invesco KBW High Dividend Yield Financial ETF
IEX Last Trade
14.66
-0.040 -0.273%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:10 PM CET
PREVIOUS CLOSE
CHG
CHG%
$14.70
-0.04
-0.27%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $14.57 | $14.57 | $14.71 | $14.71 | $14.56 | $14.56 | $14.71 | $14.71 | 353,395 | $352,372.00 |
| 12/23/2024 | $14.64 | $14.64 | $14.64 | $14.64 | $14.45 | $14.45 | $14.57 | $14.57 | 304,553 | $304,553.00 |
| 12/20/2024 | $14.50 | $14.50 | $14.86 | $14.86 | $14.42 | $14.42 | $14.79 | $14.79 | 291,457 | $291,008.00 |
| 12/19/2024 | $14.67 | $14.67 | $14.79 | $14.79 | $14.53 | $14.53 | $14.54 | $14.54 | 366,579 | $366,579.00 |
| 12/18/2024 | $15.07 | $15.07 | $15.12 | $15.12 | $14.52 | $14.52 | $14.55 | $14.55 | 401,282 | $401,282.00 |
| 12/17/2024 | $15.19 | $15.19 | $15.21 | $15.21 | $15.01 | $15.01 | $15.03 | $15.03 | 329,728 | $329,728.00 |
| 12/16/2024 | $15.34 | $15.34 | $15.35 | $15.35 | $15.22 | $15.22 | $15.23 | $15.23 | 230,157 | $230,157.00 |
| 12/13/2024 | $15.34 | $15.34 | $15.35 | $15.35 | $15.21 | $15.21 | $15.34 | $15.34 | 305,964 | $305,964.00 |