Italia markets close in 3 hours 5 minutes

Invesco KBW High Dividend Yield Financial ETF (KBWD)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,95-0,12 (-0,80%)
Alla chiusura: 04:00PM EDT
15,25 +0,30 (+2,01%)
Preborsa: 08:06AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202415,0615,0614,9514,9514,95111.000
24 giu 202415,0315,1314,9915,0715,07110.700
24 giu 20240.166 Dividendo
21 giu 202415,1515,1715,0815,1214,95136.100
20 giu 202415,0715,1615,0715,1614,9980.200
18 giu 202415,1015,1415,0615,0914,9279.900
17 giu 202415,0015,0914,9015,0914,92108.400
14 giu 202415,0215,0714,9415,0114,85108.000
13 giu 202415,2215,2215,0715,1414,9793.700
12 giu 202415,2815,3615,1815,2115,04114.000
11 giu 202415,1115,1114,9815,0014,84108.300
10 giu 202415,1415,1715,0415,1414,9798.300
07 giu 202415,1715,2215,1215,2015,0364.300
06 giu 202415,2815,3015,2015,2515,0858.300
05 giu 202415,2915,3515,1515,3515,18105.300
04 giu 202415,3215,3215,2115,2215,0555.100
03 giu 202415,3715,4115,2615,3515,18209.600
31 mag 202415,2415,3115,1915,3115,14101.100
30 mag 202415,1215,1815,0715,1614,9973.000
29 mag 202415,1415,1414,9715,0214,86143.500
28 mag 202415,3415,4015,1715,2115,04152.000
24 mag 202415,3315,3515,2515,3515,1884.900
23 mag 202415,5415,5415,1915,2215,05100.800
22 mag 202415,5315,5815,4715,5015,33118.300
21 mag 202415,5315,5415,4915,5315,3689.800
20 mag 202415,5715,6115,5215,5315,3670.700
20 mag 20240.155 Dividendo
17 mag 202415,6815,7115,6315,7115,38208.200
16 mag 202415,7515,7715,6315,6515,33153.300
15 mag 202415,8515,9315,6915,7315,40170.300
14 mag 202415,6815,7915,6815,7515,42100.200
13 mag 202415,5915,6715,5815,6115,2992.600
10 mag 202415,5415,5915,4815,5415,22365.900
09 mag 202415,4315,5815,4315,5815,2691.800
08 mag 202415,4015,4215,3115,4015,0881.400
07 mag 202415,5015,5715,4415,4615,1477.100
06 mag 202415,4315,4915,4215,4615,1496.500
03 mag 202415,4715,5515,3115,3415,02106.900
02 mag 202415,3615,3715,2115,2914,97239.500
01 mag 202415,1515,4915,1515,3014,9854.700
30 apr 202415,3915,3915,0815,1014,79117.300
29 apr 202415,3715,5015,3415,4115,09207.900
26 apr 202415,2615,4515,2315,3715,05119.500
25 apr 202415,1715,2415,0215,1914,88199.000
24 apr 202415,2715,3315,1115,2914,97139.300
23 apr 202414,9115,1614,8815,1514,84113.500
22 apr 202414,8514,9614,7714,9314,62118.500
22 apr 20240.15 Dividendo
19 apr 202414,7214,9314,6814,9214,46102.600
18 apr 202414,7014,8014,6214,7114,2686.100
17 apr 202414,6514,7414,5714,6314,1874.900
16 apr 202414,6814,6814,4714,5514,11184.800
15 apr 202414,9314,9814,5814,6714,22124.900
12 apr 202414,9615,0414,7914,8414,3961.900
11 apr 202414,9815,0614,8515,0514,5977.800
10 apr 202415,2415,2414,8314,9314,47237.300
09 apr 202415,4015,4315,3115,4214,95101.600
08 apr 202415,2515,3815,2315,3814,91117.600
05 apr 202415,1815,2515,1115,2314,7673.000
04 apr 202415,4015,4415,1615,1814,72115.300
03 apr 202415,1915,3015,1915,2714,8098.700
02 apr 202415,2715,3115,1715,2014,74103.200
01 apr 202415,4915,5015,2815,3514,88164.400
28 mar 202415,3715,5215,3715,4915,02101.100
27 mar 202415,0915,3215,0815,3114,84164.300
26 mar 202415,2115,2115,0115,0214,56139.900
25 mar 202415,1415,2415,1315,1414,68122.800
22 mar 202415,2815,3215,0515,0614,60183.900
21 mar 202415,1415,3115,1415,2514,78203.300
20 mar 202414,8415,1514,7515,0814,62212.000
19 mar 202414,7614,8214,7014,8114,36138.600
18 mar 202414,8514,8514,7014,7614,31176.000
18 mar 20240.146 Dividendo
15 mar 202414,8614,9914,8014,9814,38109.000
14 mar 202415,2515,2514,8114,8614,27167.400
13 mar 202415,2815,3415,2215,2514,64126.900
12 mar 202415,2615,2815,1215,2514,6471.900
11 mar 202415,2615,3715,2115,2514,64101.100
08 mar 202415,3015,4515,2115,2814,67111.900
07 mar 202415,3315,3315,1915,2514,64107.900
06 mar 202415,1215,2715,1015,2414,63154.900
05 mar 202415,0215,1714,9515,0714,4784.100
04 mar 202415,0515,1914,9715,0214,42104.300
01 mar 202414,9715,0414,7915,0414,44103.800
29 feb 202414,9615,0914,9515,0814,4869.600
28 feb 202414,8814,9314,7514,8714,27202.400
27 feb 202414,8714,9114,7714,8914,29250.600
26 feb 202414,9015,0014,7514,8014,21210.000
23 feb 202414,9315,0214,8614,9114,31113.100
22 feb 202414,9215,0014,8114,8914,29113.500
21 feb 202414,7314,7914,6314,7714,1847.700
20 feb 202414,8314,8314,7014,7314,1492.000
20 feb 20240.143 Dividendo
16 feb 202415,0015,1014,8714,9914,25152.400
15 feb 202414,7715,1314,7715,1014,36122.000
14 feb 202414,7014,7414,6114,7214,00108.700
13 feb 202414,8014,8014,4914,5613,84101.100
12 feb 202414,7715,0814,7715,0814,3498.500
09 feb 202414,7614,7614,5814,7614,03311.000
08 feb 202414,7214,7514,5714,6813,9697.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...