Stockscreener 앱 받기
15.12
0.59%
-0.09
시장 영업 전:
15.35
0.23
+1.52%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $15.16 | $15.01 | $0.155 | 431,182.0 | -0.59% |
| 2024-11-15 | $15.24 | $15.14 | $0.095 | 104,023.0 | +0.13% |
| 2024-11-14 | $15.29 | $15.17 | $0.12 | 80,290.0 | -0.26% |
| 2024-11-13 | $15.34 | $15.20 | $0.1377 | 137,900.0 | +0.33% |
| 2024-11-12 | $15.38 | $15.15 | $0.23 | 177,397.0 | -1.56% |
| 2024-11-11 | $15.45 | $15.35 | $0.0999 | 176,505.0 | +0.65% |
| 2024-11-08 | $15.38 | $15.23 | $0.1499 | 176,160.0 | +0.26% |
| 2024-11-07 | $15.39 | $15.20 | $0.1937 | 213,321.0 | +0.53% |
| 2024-11-06 | $15.20 | $14.90 | $0.30 | 534,398.0 | +3.47% |
| 2024-11-05 | $14.69 | $14.54 | $0.1502 | 120,461.0 | +0.82% |
| 2024-11-04 | $14.67 | $14.54 | $0.13 | 234,131.0 | -0.68% |
| 2024-11-01 | $14.87 | $14.64 | $0.2321 | 212,553.0 | -0.74% |
| 2024-10-31 | $14.95 | $14.77 | $0.1812 | 220,393.0 | -0.81% |
| 2024-10-30 | $15.00 | $14.82 | $0.18 | 91,802.0 | +0.61% |
| 2024-10-29 | $14.91 | $14.73 | $0.18 | 235,950.0 | -1.07% |
| 2024-10-28 | $15.00 | $14.91 | $0.0912 | 110,495.0 | +0.47% |
| 2024-10-25 | $15.08 | $14.89 | $0.1917 | 235,904.0 | -0.80% |
| 2024-10-24 | $15.02 | $14.85 | $0.17 | 152,308.0 | +0.87% |
| 2024-10-23 | $14.93 | $14.75 | $0.1802 | 136,817.0 | -0.27% |
| 2024-10-22 | $15.02 | $14.91 | $0.105 | 122,091.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.45 | $14.54 | $0.9101 | 3,029,503.0 | +2.30% |
| 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% |
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% |
0.46%
자본화:
|
볼륨(24시간):