Stockscreener 앱 받기
13.19
1.20%
-0.16
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $13.45 | $13.16 | $0.29 | 321,175.0 | -1.20% |
| 2025-10-09 | $13.54 | $13.32 | $0.215 | 232,751.0 | -1.33% |
| 2025-10-08 | $13.56 | $13.49 | $0.065 | 152,276.0 | +0.52% |
| 2025-10-07 | $13.53 | $13.44 | $0.09 | 207,878.0 | -0.37% |
| 2025-10-06 | $13.66 | $13.48 | $0.183 | 384,613.0 | -0.81% |
| 2025-10-03 | $13.74 | $13.58 | $0.1553 | 273,899.0 | -0.15% |
| 2025-10-02 | $13.66 | $13.50 | $0.1569 | 304,577.0 | +0.59% |
| 2025-10-01 | $13.56 | $13.44 | $0.1193 | 260,724.0 | +0.22% |
| 2025-09-30 | $13.53 | $13.40 | $0.1299 | 306,300.0 | +0.52% |
| 2025-09-29 | $13.61 | $13.40 | $0.21 | 391,109.0 | -0.74% |
| 2025-09-26 | $13.67 | $13.54 | $0.125 | 277,823.0 | +0.07% |
| 2025-09-25 | $13.59 | $13.46 | $0.1299 | 262,987.0 | +0.15% |
| 2025-09-24 | $13.64 | $13.46 | $0.18 | 322,683.0 | -0.44% |
| 2025-09-23 | $13.72 | $13.57 | $0.15 | 321,247.0 | +0.15% |
| 2025-09-22 | $13.83 | $13.56 | $0.27 | 476,756.0 | -3.00% |
| 2025-09-19 | $14.07 | $13.92 | $0.15 | 203,238.0 | -0.21% |
| 2025-09-18 | $14.05 | $13.89 | $0.16 | 275,743.0 | +0.36% |
| 2025-09-17 | $14.19 | $13.94 | $0.25 | 150,710.0 | +0.43% |
| 2025-09-16 | $14.04 | $13.89 | $0.145 | 287,131.0 | -0.78% |
| 2025-09-15 | $14.16 | $13.99 | $0.17 | 357,605.0 | -0.64% |
| 2025-09-12 | $14.20 | $14.10 | $0.10 | 152,287.0 | -0.70% |
| 2025-09-11 | $14.24 | $14.16 | $0.08 | 212,880.0 | +0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.74 | $13.16 | $0.58 | 2,459,068.0 | -2.51% |
| 2025-09 | $14.49 | $13.40 | $1.09 | 5,506,911.0 | -5.05% |
| 2025-08 | $14.26 | $13.54 | $0.719 | 5,689,353.0 | +3.64% |
| 2025-07 | $14.35 | $13.71 | $0.635 | 4,443,350.0 | -0.87% |
| 2025-06 | $13.98 | $13.29 | $0.69 | 4,319,461.0 | +2.44% |
| 2025-05 | $14.13 | $13.20 | $0.93 | 3,946,438.0 | +0.37% |
| 2025-04 | $14.54 | $11.96 | $2.57 | 7,032,821.0 | -6.64% |
| 2025-03 | $15.51 | $14.22 | $1.29 | 4,878,718.0 | -6.95% |
| 2025-02 | $15.80 | $14.91 | $0.89 | 4,370,596.0 | +1.90% |
| 2025-01 | $15.30 | $14.12 | $1.18 | 4,147,133.0 | +3.89% |
Invesco Kbw High Dividend Yield Financial Etf 주식 (KBWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.53 | $14.40 | $1.12 | 5,857,270.0 | -6.38% |
| 2024-11 | $15.57 | $14.54 | $1.03 | 4,047,600.0 | +4.94% |
| 2024-10 | $15.40 | $14.73 | $0.67 | 3,786,689.0 | -3.27% |
| 2024-09 | $15.80 | $14.82 | $0.975 | 2,919,559.0 | -1.04% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):