Stockscreener 앱 받기
15.10
0.79%
-0.11
Invesco KBW High Dividend Yield Financial ETF 주식 (KBWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-13 | $15.22 | $15.07 | $0.15 | 43,627.0 | -0.85% |
| 2024-06-12 | $15.36 | $15.18 | $0.18 | 113,967.0 | +1.40% |
| 2024-06-11 | $15.11 | $14.98 | $0.13 | 108,263.0 | -0.92% |
| 2024-06-10 | $15.17 | $15.04 | $0.1299 | 98,331.0 | -0.39% |
| 2024-06-07 | $15.21 | $15.12 | $0.095 | 64,152.0 | -0.33% |
| 2024-06-06 | $15.30 | $15.20 | $0.10 | 57,742.0 | -0.65% |
| 2024-06-05 | $15.35 | $15.15 | $0.20 | 105,250.0 | +0.85% |
| 2024-06-04 | $15.32 | $15.21 | $0.115 | 55,137.0 | -0.85% |
| 2024-06-03 | $15.41 | $15.26 | $0.15 | 209,546.0 | +0.26% |
| 2024-05-31 | $15.31 | $15.19 | $0.12 | 101,015.0 | +0.99% |
| 2024-05-30 | $15.18 | $15.07 | $0.11 | 73,037.0 | +0.93% |
| 2024-05-29 | $15.14 | $14.97 | $0.17 | 143,228.0 | -1.25% |
| 2024-05-28 | $15.40 | $15.17 | $0.23 | 151,753.0 | -0.91% |
| 2024-05-24 | $15.35 | $15.25 | $0.10 | 84,865.0 | +0.85% |
| 2024-05-23 | $15.54 | $15.19 | $0.3499 | 100,788.0 | -1.81% |
| 2024-05-22 | $15.57 | $15.46 | $0.11 | 117,701.0 | -0.19% |
| 2024-05-21 | $15.54 | $15.49 | $0.05 | 89,837.0 | +0.00% |
| 2024-05-20 | $15.61 | $15.52 | $0.09 | 68,134.0 | -1.15% |
| 2024-05-17 | $15.71 | $15.63 | $0.0799 | 208,198.0 | +0.38% |
| 2024-05-16 | $15.77 | $15.63 | $0.14 | 153,312.0 | -0.51% |
| 2024-05-15 | $15.93 | $15.69 | $0.2399 | 170,267.0 | -0.13% |
| 2024-05-14 | $15.79 | $15.68 | $0.105 | 100,178.0 | +0.90% |
Invesco KBW High Dividend Yield Financial ETF 주식 (KBWD) 연도별 가격 이력
이 심층 분석에서는 Invesco KBW High Dividend Yield Financial ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco KBW High Dividend Yield Financial ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco KBW High Dividend Yield Financial ETF 주식 (KBWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $15.41 | $14.98 | $0.43 | 856,015.0 | -1.50% |
| 2024-05 | $15.93 | $14.97 | $0.96 | 2,768,193.0 | +1.39% |
| 2024-04 | $15.50 | $14.46 | $1.04 | 2,734,639.0 | -2.52% |
| 2024-03 | $15.52 | $14.70 | $0.825 | 2,676,624.0 | +2.72% |
| 2024-02 | $15.57 | $14.49 | $1.08 | 2,749,253.0 | -2.39% |
| 2024-01 | $16.30 | $15.44 | $0.86 | 2,400,350.0 | -2.59% |
Invesco KBW High Dividend Yield Financial ETF 주식 (KBWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.15 | $14.75 | $1.40 | 2,813,200.0 | +7.31% |
| 2023-11 | $14.85 | $13.39 | $1.46 | 2,017,220.0 | +9.64% |
| 2023-10 | $15.15 | $13.04 | $2.11 | 2,337,404.0 | -11.26% |
| 2023-09 | $16.14 | $14.91 | $1.23 | 1,644,675.0 | -4.94% |
| 2023-08 | $16.42 | $15.17 | $1.25 | 1,912,744.0 | -2.74% |
| 2023-07 | $16.84 | $15.06 | $1.78 | 1,728,696.0 | +5.12% |
| 2023-06 | $15.74 | $14.20 | $1.54 | 1,664,688.0 | +9.99% |
| 2023-05 | $14.78 | $13.53 | $1.25 | 2,225,093.0 | -3.53% |
| 2023-04 | $14.99 | $14.24 | $0.75 | 1,701,185.0 | -0.14% |
| 2023-03 | $16.21 | $13.71 | $2.50 | 2,680,622.0 | -8.16% |
| 2023-02 | $17.78 | $16.06 | $1.72 | 1,634,131.0 | -6.14% |
| 2023-01 | $17.11 | $14.98 | $2.13 | 2,127,661.0 | +15.14% |
Invesco KBW High Dividend Yield Financial ETF 주식 (KBWD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.53 | $14.71 | $1.82 | 2,006,040.0 | -9.11% |
| 2022-11 | $16.61 | $14.79 | $1.82 | 2,301,265.0 | +6.03% |
| 2022-10 | $15.52 | $13.57 | $1.95 | 4,103,183.0 | +11.26% |
| 2022-09 | $17.51 | $13.78 | $3.73 | 2,286,887.0 | -19.37% |
| 2022-08 | $18.55 | $17.15 | $1.40 | 1,807,800.0 | -4.61% |
| 2022-07 | $18.13 | $16.33 | $1.80 | 1,628,877.0 | +9.74% |
| 2022-06 | $18.31 | $15.34 | $2.97 | 1,869,765.0 | -9.73% |
| 2022-05 | $18.65 | $17.17 | $1.48 | 2,579,024.0 | +2.19% |
| 2022-04 | $19.69 | $17.77 | $1.92 | 2,294,319.0 | -8.86% |
| 2022-03 | $19.81 | $18.55 | $1.26 | 2,673,315.0 | +2.36% |
| 2022-02 | $20.20 | $18.09 | $2.11 | 2,688,326.0 | -4.60% |
| 2022-01 | $21.12 | $18.80 | $2.32 | 3,806,331.0 | -1.38% |
0.23%
0.21%
자본화:
|
볼륨(24시간):