Stockscreener 앱 받기
15.10
0.98%
-0.15
시간 외 거래:
15.10
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 |
|---|---|---|---|---|---|
| 2024-09-06 | $15.29 | $15.02 | $0.2725 | 179,391.0 | -0.98% |
| 2024-09-05 | $15.35 | $15.18 | $0.17 | 100,528.0 | +0.33% |
| 2024-09-04 | $15.32 | $15.14 | $0.18 | 84,530.0 | -0.59% |
| 2024-09-03 | $15.39 | $15.23 | $0.1575 | 195,205.0 | -0.97% |
| 2024-08-30 | $15.45 | $15.32 | $0.1284 | 56,782.0 | +0.59% |
| 2024-08-29 | $15.41 | $15.25 | $0.1599 | 74,937.0 | +0.39% |
| 2024-08-28 | $15.35 | $15.20 | $0.15 | 83,434.0 | +0.00% |
| 2024-08-27 | $15.34 | $15.25 | $0.09 | 94,627.0 | -0.33% |
| 2024-08-26 | $15.46 | $15.32 | $0.135 | 102,606.0 | +0.26% |
| 2024-08-23 | $15.37 | $15.05 | $0.315 | 150,109.0 | +1.93% |
| 2024-08-22 | $15.12 | $14.99 | $0.1301 | 147,865.0 | -0.46% |
| 2024-08-21 | $15.08 | $14.96 | $0.12 | 125,184.0 | +0.67% |
| 2024-08-20 | $15.10 | $14.96 | $0.135 | 138,395.0 | -0.93% |
| 2024-08-19 | $15.12 | $15.03 | $0.095 | 126,068.0 | -0.26% |
| 2024-08-16 | $15.20 | $15.06 | $0.14 | 138,495.0 | +0.66% |
| 2024-08-15 | $15.12 | $14.95 | $0.18 | 179,341.0 | +1.28% |
| 2024-08-14 | $14.90 | $14.77 | $0.13 | 257,494.0 | +0.27% |
| 2024-08-13 | $14.84 | $14.72 | $0.12 | 134,582.0 | +0.82% |
| 2024-08-12 | $14.95 | $14.66 | $0.2911 | 132,087.0 | -1.74% |
| 2024-08-09 | $15.06 | $14.91 | $0.15 | 73,380.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $15.39 | $15.02 | $0.3724 | 739,045.0 | -2.20% |
| 2024-08 | $15.99 | $14.34 | $1.65 | 3,276,056.0 | -2.95% |
| 2024-07 | $16.38 | $14.84 | $1.54 | 2,657,279.0 | +5.78% |
| 2024-06 | $15.41 | $14.79 | $0.6198 | 2,046,367.0 | -1.76% |
| 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% |
1.28%
자본화:
|
볼륨(24시간):