Singapore markets close in 4 hours 57 minutes

Invesco KBW Premium Yield Equity REIT ETF (KBWY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
17.83+0.37 (+2.12%)
At close: 04:00PM EDT
17.90 +0.07 (+0.38%)
After hours: 05:16PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202417.5517.8417.5217.8317.8371,000
27 Jun 202417.3817.4617.2517.4617.46119,800
26 Jun 202417.2517.3117.1717.2617.2627,900
25 Jun 202417.5117.5117.2217.3417.3462,500
24 Jun 202417.4417.6417.4117.4917.4955,600
24 Jun 20240.132 Dividend
21 Jun 202417.5317.5917.5117.5417.4151,500
20 Jun 202417.5817.6017.5017.5317.4059,500
18 Jun 202417.4517.5917.4517.5917.4665,400
17 Jun 202417.4317.5117.3217.4717.3457,100
14 Jun 202417.4817.5317.3517.4617.3354,700
13 Jun 202417.5017.6117.3917.5517.4263,400
12 Jun 202417.6017.9317.4417.4717.3482,000
11 Jun 202417.3217.3617.2417.2417.1166,800
10 Jun 202417.4317.4917.2017.4317.30106,300
07 Jun 202417.5817.5817.4017.4617.3357,600
06 Jun 202417.6217.7417.5817.7017.5742,200
05 Jun 202417.8017.8017.6217.7117.5851,900
04 Jun 202417.6617.7917.6417.7417.6136,600
03 Jun 202417.6917.7117.5917.6817.5550,700
31 May 202417.4317.6417.4317.6417.5170,100
30 May 202417.1217.3517.1217.3517.2281,100
29 May 202417.0817.0816.8916.9816.8591,300
28 May 202417.5217.5917.2017.2117.08110,900
24 May 202417.4617.4817.3617.4217.2978,100
23 May 202417.7117.7117.2717.3117.1894,000
22 May 202417.8817.9217.6817.7017.5743,600
21 May 202417.8717.9317.8417.8817.7544,000
20 May 202418.0218.0217.8717.8717.7450,900
20 May 20240.132 Dividend
17 May 202418.1618.1718.0718.1017.8336,800
16 May 202418.2318.2418.0918.1217.8558,400
15 May 202418.3718.4318.1718.1717.9069,200
14 May 202418.0118.1818.0118.1217.8565,900
13 May 202417.9017.9617.7917.8617.60142,800
10 May 202417.8517.8717.7117.7717.5156,300
09 May 202417.6717.8217.5417.7917.5361,800
08 May 202417.6017.6017.4117.5617.3065,400
07 May 202417.7017.8517.6617.6717.41125,600
06 May 202417.7517.7517.5417.6317.3766,200
03 May 202417.9018.0017.4917.6117.3587,300
02 May 202417.6017.8317.4917.7817.5243,000
01 May 202417.4017.7517.3517.4417.1872,700
30 Apr 202417.3517.4917.2717.3917.1343,500
29 Apr 202417.3717.5617.3717.4917.23205,900
26 Apr 202417.3517.4417.2417.2917.0354,000
25 Apr 202417.2517.2817.1117.2416.9991,300
24 Apr 202417.3917.4317.2517.3817.1254,900
23 Apr 202417.1517.4717.1517.4417.18191,800
22 Apr 202417.0417.1716.8817.1716.9247,700
22 Apr 20240.132 Dividend
19 Apr 202416.8617.1016.8317.1016.7261,700
18 Apr 202416.8616.9716.7916.8716.4965,700
17 Apr 202417.0017.0316.7916.8116.4347,500
16 Apr 202417.1317.1316.8116.8616.4899,200
15 Apr 202417.3917.4117.0017.1216.74105,800
12 Apr 202417.4317.4617.2517.3116.9255,900
11 Apr 202417.4917.6017.3217.4817.09112,500
10 Apr 202417.7317.7317.2517.3917.00248,200
09 Apr 202417.8518.1617.8518.1617.7541,200
08 Apr 202417.6317.8517.6317.8417.4454,300
05 Apr 202417.3517.5117.2817.4617.0774,400
04 Apr 202417.6517.7517.3617.4217.0362,200
03 Apr 202417.4517.4917.3517.4717.0865,800
02 Apr 202417.6717.6817.3517.4717.0873,700
01 Apr 202418.1418.1417.7717.8017.4056,100
28 Mar 202417.8918.0817.8918.0517.6555,800
27 Mar 202417.5317.8417.5317.8417.4482,400
26 Mar 202417.6117.6117.3317.3516.9655,200
25 Mar 202417.4817.6417.4817.5117.1248,600
22 Mar 202417.9317.9417.4817.4817.0965,400
21 Mar 202417.7417.9017.7417.8817.4840,100
20 Mar 202417.3217.7017.2317.6517.2656,300
19 Mar 202417.2717.4417.2417.3616.9751,900
18 Mar 202417.3917.4117.2817.3016.9144,900
18 Mar 20240.132 Dividend
15 Mar 202417.3417.5117.3217.4716.9557,100
14 Mar 202417.6617.6617.2217.3716.8556,200
13 Mar 202417.6717.8817.6517.6917.1657,400
12 Mar 202417.7417.8017.5517.7217.1966,000
11 Mar 202417.7917.8617.6717.7517.2288,000
08 Mar 202417.7517.9417.6817.7517.22194,300
07 Mar 202417.6517.7117.5117.5917.0757,400
06 Mar 202417.6017.6417.4317.5317.01115,500
05 Mar 202417.5617.7017.4217.4516.93920,000
04 Mar 202417.5017.6417.3217.6217.10116,600
01 Mar 202417.3217.5117.1617.5116.9961,300
29 Feb 202417.4617.5217.2717.3216.8049,400
28 Feb 202417.2317.4117.0317.2416.7344,600
27 Feb 202417.2617.4017.2617.2816.7747,600
26 Feb 202417.4517.5217.1017.1416.6372,100
23 Feb 202417.6017.6117.4117.4716.9557,300
22 Feb 202417.6417.6417.4117.5517.0384,100
21 Feb 202417.5217.6617.4617.5617.04167,500
20 Feb 202417.6617.6617.4717.5517.0373,600
20 Feb 20240.132 Dividend
16 Feb 202417.8317.9517.5417.8617.2040,400
15 Feb 202417.7418.0417.7418.0417.3761,400
14 Feb 202417.6017.6917.4417.5316.8856,000
13 Feb 202417.6717.6717.2817.4816.83112,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...