Get the Stockscreener App
15.51
0.26%
0.04
After Hours:
15.46
-0.05
-0.32%
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History
The historical daily chart and data for Invesco Kbw High Dividend Yield Financial Etf stock (KBWD), show that the latest closing stock price as of November 29, 2024, is $15.51.
- Invesco Kbw High Dividend Yield Financial Etf all-time high stock price is $26.36, occurred on July 01, 2014.
- The lowest Invesco Kbw High Dividend Yield Financial Etf stock price recorded was $2.41 on August 24, 2015. Since then, Invesco Kbw High Dividend Yield Financial Etf's stock price has risen over 543.57% to $15.51 now.
- The 52-week high stock price for KBWD is $16.38, representing a 5.61% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for KBWD is $14.34, indicating a -7.54% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Invesco Kbw High Dividend Yield Financial Etf (KBWD) stock in the beginning of 2023 was $20.51. The stock closed the year at $14.86, a loss of over -27.55% for the year.
The table below shows more information about KBWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $15.57 | $15.48 | $0.09 | 85,973.0 | +0.26% |
| Nov 27, 2024 | $15.56 | $15.44 | $0.12 | 104,356.0 | +0.32% |
| Nov 26, 2024 | $15.46 | $15.30 | $0.16 | 115,229.0 | -0.32% |
| Nov 25, 2024 | $15.57 | $15.42 | $0.15 | 134,176.0 | +0.65% |
| Nov 22, 2024 | $15.37 | $15.22 | $0.1484 | 381,546.0 | +1.12% |
| Nov 21, 2024 | $15.23 | $15.11 | $0.12 | 136,851.0 | +0.80% |
| Nov 20, 2024 | $15.17 | $14.97 | $0.20 | 221,935.0 | -0.53% |
| Nov 19, 2024 | $15.17 | $15.03 | $0.14 | 269,213.0 | +0.26% |
| Nov 18, 2024 | $15.16 | $15.01 | $0.155 | 431,182.0 | -0.59% |
| Nov 15, 2024 | $15.24 | $15.14 | $0.095 | 104,023.0 | +0.13% |
| Nov 14, 2024 | $15.29 | $15.17 | $0.12 | 80,290.0 | -0.26% |
| Nov 13, 2024 | $15.34 | $15.20 | $0.1377 | 137,900.0 | +0.33% |
| Nov 12, 2024 | $15.38 | $15.15 | $0.23 | 177,397.0 | -1.56% |
| Nov 11, 2024 | $15.45 | $15.35 | $0.0999 | 176,505.0 | +0.65% |
| Nov 08, 2024 | $15.38 | $15.23 | $0.1499 | 176,160.0 | +0.26% |
| Nov 07, 2024 | $15.39 | $15.20 | $0.1937 | 213,321.0 | +0.53% |
| Nov 06, 2024 | $15.20 | $14.90 | $0.30 | 534,398.0 | +3.47% |
| Nov 05, 2024 | $14.69 | $14.54 | $0.1502 | 120,461.0 | +0.82% |
| Nov 04, 2024 | $14.67 | $14.54 | $0.13 | 234,131.0 | -0.68% |
| Nov 01, 2024 | $14.87 | $14.64 | $0.2321 | 212,553.0 | -0.74% |
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Kbw High Dividend Yield Financial Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Kbw High Dividend Yield Financial Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.57 | $14.54 | $1.03 | 4,133,573.0 | +4.94% |
| Oct, 2024 | $15.40 | $14.73 | $0.67 | 3,786,689.0 | -3.27% |
| Sep, 2024 | $15.80 | $14.82 | $0.975 | 2,919,559.0 | -1.04% |
| Aug, 2024 | $15.99 | $14.34 | $1.65 | 3,276,056.0 | -2.95% |
| Jul, 2024 | $16.38 | $14.84 | $1.54 | 2,657,279.0 | +5.78% |
| Jun, 2024 | $15.41 | $14.79 | $0.6198 | 2,046,367.0 | -1.76% |
| May, 2024 | $15.93 | $14.97 | $0.96 | 2,768,193.0 | +1.39% |
| Apr, 2024 | $15.50 | $14.46 | $1.04 | 2,734,639.0 | -2.52% |
| Mar, 2024 | $15.52 | $14.70 | $0.825 | 2,676,624.0 | +2.72% |
| Feb, 2024 | $15.57 | $14.49 | $1.08 | 2,749,253.0 | -2.39% |
| Jan, 2024 | $16.30 | $15.44 | $0.86 | 2,400,350.0 | -2.59% |
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.15 | $14.75 | $1.40 | 2,813,200.0 | +7.31% |
| Nov, 2023 | $14.85 | $13.39 | $1.46 | 2,017,220.0 | +9.64% |
| Oct, 2023 | $15.15 | $13.04 | $2.11 | 2,337,404.0 | -11.26% |
| Sep, 2023 | $16.14 | $14.91 | $1.23 | 1,644,675.0 | -4.94% |
| Aug, 2023 | $16.42 | $15.17 | $1.25 | 1,912,744.0 | -2.74% |
| Jul, 2023 | $16.84 | $15.06 | $1.78 | 1,728,696.0 | +5.12% |
| Jun, 2023 | $15.74 | $14.20 | $1.54 | 1,664,688.0 | +9.99% |
| May, 2023 | $14.78 | $13.53 | $1.25 | 2,225,093.0 | -3.53% |
| Apr, 2023 | $14.99 | $14.24 | $0.75 | 1,701,185.0 | -0.14% |
| Mar, 2023 | $16.21 | $13.71 | $2.50 | 2,680,622.0 | -8.16% |
| Feb, 2023 | $17.78 | $16.06 | $1.72 | 1,634,131.0 | -6.14% |
| Jan, 2023 | $17.11 | $14.98 | $2.13 | 2,127,661.0 | +15.14% |
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.53 | $14.71 | $1.82 | 2,006,040.0 | -9.11% |
| Nov, 2022 | $16.61 | $14.79 | $1.82 | 2,301,265.0 | +6.03% |
| Oct, 2022 | $15.52 | $13.57 | $1.95 | 4,103,183.0 | +11.26% |
| Sep, 2022 | $17.51 | $13.78 | $3.73 | 2,286,887.0 | -19.37% |
| Aug, 2022 | $18.55 | $17.15 | $1.40 | 1,807,800.0 | -4.61% |
| Jul, 2022 | $18.13 | $16.33 | $1.80 | 1,628,877.0 | +9.74% |
| Jun, 2022 | $18.31 | $15.34 | $2.97 | 1,869,765.0 | -9.73% |
| May, 2022 | $18.65 | $17.17 | $1.48 | 2,579,024.0 | +2.19% |
| Apr, 2022 | $19.69 | $17.77 | $1.92 | 2,294,319.0 | -8.86% |
| Mar, 2022 | $19.81 | $18.55 | $1.26 | 2,673,315.0 | +2.36% |
| Feb, 2022 | $20.20 | $18.09 | $2.11 | 2,688,326.0 | -4.60% |
| Jan, 2022 | $21.12 | $18.80 | $2.32 | 3,806,331.0 | -1.38% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):