Advertisement
U.S. markets open in 4 hours 36 minutes

Invesco KBW Premium Yield Equity REIT ETF (KBWY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
17.30-0.04 (-0.22%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202417.3917.4117.2817.3017.3044,900
Mar 18, 20240.132 Dividend
Mar 15, 202417.3417.5117.3217.4717.3457,100
Mar 14, 202417.6617.6617.2217.3717.2456,200
Mar 13, 202417.6717.8817.6517.6917.5657,400
Mar 12, 202417.7417.8017.5517.7217.5966,000
Mar 11, 202417.7917.8617.6717.7517.6288,000
Mar 08, 202417.7517.9417.6817.7517.62194,300
Mar 07, 202417.6517.7117.5117.5917.4657,400
Mar 06, 202417.6017.6417.4317.5317.40115,500
Mar 05, 202417.5617.7017.4217.4517.32920,000
Mar 04, 202417.5017.6417.3217.6217.49116,600
Mar 01, 202417.3217.5117.1617.5117.3861,300
Feb 29, 202417.4617.5217.2717.3217.1949,400
Feb 28, 202417.2317.4117.0317.2417.1144,600
Feb 27, 202417.2617.4017.2617.2817.1547,600
Feb 26, 202417.4517.5217.1017.1417.0172,100
Feb 23, 202417.6017.6117.4117.4717.3457,300
Feb 22, 202417.6417.6417.4117.5517.4284,100
Feb 21, 202417.5217.6617.4617.5617.43167,500
Feb 20, 202417.6617.6617.4717.5517.4273,600
Feb 20, 20240.132 Dividend
Feb 16, 202417.8317.9517.5417.8617.5940,400
Feb 15, 202417.7418.0417.7418.0417.7761,400
Feb 14, 202417.6017.6917.4417.5317.2756,000
Feb 13, 202417.6717.6717.2817.4817.22112,400
Feb 12, 202417.9418.2317.9018.1617.8942,800
Feb 09, 202417.8917.8917.6117.8817.6133,200
Feb 08, 202417.6017.9017.5417.8617.5982,700
Feb 07, 202417.7017.7017.4817.5417.2834,800
Feb 06, 202417.5917.7817.5317.6317.3739,000
Feb 05, 202417.7217.7217.4617.5617.3098,500
Feb 02, 202418.0618.1017.7717.9617.6971,400
Feb 01, 202418.1918.3017.7718.3018.0378,000
Jan 31, 202418.5218.6118.0418.0617.7976,100
Jan 30, 202418.6518.6518.4518.5218.2437,200
Jan 29, 202418.6218.7018.4518.7018.4242,100
Jan 26, 202418.6218.7418.5218.5518.2736,700
Jan 25, 202418.5018.6318.4218.5418.2658,700
Jan 24, 202418.7518.7518.2518.2818.0173,900
Jan 23, 202418.8118.9018.4118.5218.2460,600
Jan 22, 202418.7118.8218.5418.6818.40127,400
Jan 22, 20240.131 Dividend
Jan 19, 202418.4418.6518.2218.6418.23156,700
Jan 18, 202418.5418.5718.1518.3217.9236,200
Jan 17, 202418.6818.7818.1718.4318.03106,000
Jan 16, 202419.0019.0418.8318.8918.4895,900
Jan 12, 202419.2619.4619.1019.1518.7351,600
Jan 11, 202419.5019.5018.9419.0918.67108,000
Jan 10, 202419.7419.9219.7119.8419.41127,700
Jan 09, 202419.8019.8119.6019.7019.2745,000
Jan 08, 202419.7720.0719.6619.9819.5474,400
Jan 05, 202419.7019.9819.4719.7319.3039,800
Jan 04, 202419.7919.9619.6719.7819.3547,400
Jan 03, 202420.1720.1719.7019.7719.3467,400
Jan 02, 202420.1120.4420.1120.3019.8682,800
Dec 29, 202320.5420.5420.1720.1819.7447,900
Dec 28, 202320.2920.5520.1920.5520.1034,200
Dec 27, 202320.3020.4720.2020.3719.9347,700
Dec 26, 202319.9420.3419.9120.3019.8665,800
Dec 22, 202320.0020.2519.8219.9419.5149,600
Dec 21, 202319.9520.0119.7119.9119.4861,000
Dec 20, 202319.9520.3019.7719.7719.3486,200
Dec 19, 202319.7120.0319.7119.9819.5472,600
Dec 18, 202320.0720.0719.6119.6119.18119,200
Dec 18, 20230.131 Dividend
Dec 15, 202320.3820.4319.9220.0719.5079,200
Dec 14, 202320.0520.6420.0520.4319.85100,300
Dec 13, 202319.0019.8318.7919.7619.2053,700
Dec 12, 202319.0319.0418.8318.9218.3970,600
Dec 11, 202319.0719.1218.9219.0318.49102,500
Dec 08, 202319.0719.1418.9019.0618.5259,400
Dec 07, 202319.0019.1618.8819.1218.5851,000
Dec 06, 202319.1519.4618.9618.9718.4450,700
Dec 05, 202319.2319.2518.9619.0318.4954,300
Dec 04, 202318.9519.2918.9519.2818.7463,000
Dec 01, 202318.2019.0618.1519.0318.49682,600
Nov 30, 202318.2818.2818.1218.2717.7514,700
Nov 29, 202318.2218.5618.1918.2217.7157,800
Nov 28, 202317.9018.0917.7618.0917.5852,500
Nov 27, 202317.8718.0217.7117.9417.4357,400
Nov 24, 202317.8117.9117.6817.9017.4036,700
Nov 22, 202317.7917.8917.6817.7817.2840,000
Nov 21, 202317.8517.8517.6217.6917.1933,600
Nov 20, 202317.8817.9617.6817.9517.4451,000
Nov 20, 20230.128 Dividend
Nov 17, 202318.0318.1017.8617.9817.3522,400
Nov 16, 202318.1118.1117.8217.8817.2546,200
Nov 15, 202318.0318.3418.0318.1217.4840,400
Nov 14, 202317.3618.1317.3618.0017.37119,300
Nov 13, 202316.9116.9416.6516.7716.1849,800
Nov 10, 202316.9617.0716.7817.0216.4251,400
Nov 09, 202317.3617.3616.8316.9016.3145,700
Nov 08, 202317.4517.4517.1617.2816.6766,300
Nov 07, 202317.7517.7517.3917.4016.7966,300
Nov 06, 202317.9517.9517.6517.7417.1239,400
Nov 03, 202317.6618.0517.6517.9617.33281,000
Nov 02, 202316.8617.4516.8617.4316.8282,400
Nov 01, 202316.5016.6116.3316.5916.0142,000
Oct 31, 202316.2716.5016.2316.4915.9144,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...