New Zealand markets close in 4 hours 49 minutes

Invesco KBW Property & Casualty Insurance ETF (KBWP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
104.60-0.42 (-0.40%)
At close: 04:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 2024105.21105.21104.25104.60104.608,920
07 Jun 2024104.24105.79104.24105.02105.027,300
06 Jun 2024104.30104.75103.90104.53104.538,200
05 Jun 2024104.99104.99103.46104.50104.5023,500
04 Jun 2024105.00105.38104.53104.62104.6211,700
03 Jun 2024106.49106.51104.83105.46105.4615,900
31 May 2024105.50106.69105.49106.69106.6914,600
30 May 2024103.72105.34103.72105.25105.257,600
29 May 2024104.61104.61103.76103.81103.8111,800
28 May 2024105.07105.15104.48104.48104.4810,600
24 May 2024105.48105.48104.92105.46105.468,300
23 May 2024107.16107.16104.78104.97104.9710,600
22 May 2024106.86107.30106.39106.70106.7020,600
21 May 2024106.71107.21106.50106.71106.7114,400
20 May 2024107.99107.99106.16106.19106.1934,900
17 May 2024106.96107.70106.94107.70107.7041,300
16 May 2024105.44106.72105.44106.52106.5212,900
15 May 2024105.59105.60104.82105.13105.1314,600
14 May 2024106.22106.23105.71105.95105.9513,200
13 May 2024107.31107.31105.87105.87105.8730,800
10 May 2024106.95106.99106.52106.82106.828,800
09 May 2024106.51106.58106.07106.58106.587,500
08 May 2024106.22106.46106.12106.28106.2815,500
07 May 2024106.38106.38105.75105.94105.9423,800
06 May 2024104.41105.72104.41105.72105.7293,300
03 May 2024103.24103.99102.51103.75103.7516,200
02 May 2024103.82104.18103.20103.71103.7119,800
01 May 2024103.66104.59103.62103.71103.7118,000
30 Apr 2024102.33102.80102.14102.62102.6224,000
29 Apr 2024102.37102.86102.21102.83102.8320,800
26 Apr 2024102.99102.99101.83102.01102.0132,800
25 Apr 2024103.49103.70103.02103.38103.3816,200
24 Apr 2024103.97104.13103.66104.13104.1334,100
23 Apr 2024105.14105.21104.40104.57104.5724,400
22 Apr 2024104.71105.09103.76104.61104.6114,200
19 Apr 2024101.91103.94101.91103.87103.8717,600
18 Apr 2024100.50102.13100.50101.92101.9266,800
17 Apr 2024101.71101.71100.25100.62100.6219,100
16 Apr 2024101.55102.38101.41102.07102.0720,100
15 Apr 2024102.34103.48101.46101.56101.5615,000
12 Apr 2024102.68102.90101.76102.06102.0635,100
11 Apr 2024104.33104.33102.23102.23102.2329,900
10 Apr 2024103.75104.30103.00104.13104.1328,600
09 Apr 2024106.16106.22103.53103.78103.7829,700
08 Apr 2024106.10106.43105.85105.99105.9944,400
05 Apr 2024105.63106.33105.56106.04106.0418,700
04 Apr 2024107.41107.41105.07105.28105.2822,500
03 Apr 2024106.80107.11106.37106.61106.6118,500
02 Apr 2024106.91107.36106.59106.70106.7010,600
01 Apr 2024107.67107.67106.86107.20107.2012,800
28 Mar 2024107.81107.98107.66107.75107.7517,000
27 Mar 2024105.79107.43105.79107.41107.41666,000
26 Mar 2024105.46106.02105.23105.67105.6721,000
25 Mar 2024104.00105.43104.00105.22105.2219,700
22 Mar 2024105.10105.10104.29104.29104.298,100
21 Mar 2024104.50104.91104.25104.71104.718,100
20 Mar 2024103.98105.02103.98104.73104.7313,000
19 Mar 2024104.56104.56103.96104.26104.2615,300
18 Mar 2024104.54104.55103.83103.93103.9310,400
18 Mar 20240.478 Dividend
15 Mar 2024104.25104.86103.97104.82104.3411,100
14 Mar 2024104.45104.45103.66104.25103.7710,500
13 Mar 2024103.74104.37103.74104.36103.8811,800
12 Mar 2024103.65103.94103.18103.94103.4711,600
11 Mar 2024102.49103.41102.33103.30102.8314,700
08 Mar 2024102.51103.00102.17102.59102.1216,100
07 Mar 2024102.93103.38102.30102.58102.1128,800
06 Mar 2024102.44103.06102.10103.02102.5513,100
05 Mar 2024101.63102.02101.31101.61101.1525,800
04 Mar 2024101.39101.73101.35101.42100.9621,500
01 Mar 2024101.83102.05101.21101.39100.9363,300
29 Feb 2024103.12103.12101.60102.11101.6427,700
28 Feb 2024102.64102.66102.40102.51102.0411,700
27 Feb 2024102.47102.51101.63102.48102.0111,500
26 Feb 2024102.71102.71102.11102.19101.7223,100
23 Feb 2024101.82102.60101.82102.32101.8523,800
22 Feb 2024100.97102.03100.45101.93101.4732,900
21 Feb 2024101.42101.4299.99100.60100.147,700
20 Feb 2024101.32101.80100.88100.96100.5011,700
16 Feb 2024101.63102.25101.37101.40100.9412,800
15 Feb 2024100.34101.58100.34101.48101.0212,300
14 Feb 202499.88100.2799.59100.0399.5715,800
13 Feb 202499.2399.7398.0298.7698.3120,000
12 Feb 202499.1599.6798.8899.1898.7332,000
09 Feb 202498.2598.9497.6998.8998.4418,900
08 Feb 202497.8998.5597.1098.0397.5820,900
07 Feb 202497.8498.6497.7598.3597.9031,700
06 Feb 202498.5898.5897.7297.9597.5026,200
05 Feb 202498.0998.1797.3797.9297.4719,700
02 Feb 202498.1298.3197.7998.0497.5916,400
01 Feb 202498.2598.2596.3497.4997.0563,400
31 Jan 202499.1499.7298.2798.2797.8216,400
30 Jan 202497.7998.7697.7998.6098.1544,900
29 Jan 202497.8998.2797.7098.1897.7320,800
26 Jan 202497.9798.4597.9798.1397.687,300
25 Jan 202498.5098.7897.3698.2997.8412,400
24 Jan 202497.6998.1797.4597.6997.2423,100
23 Jan 202497.0697.2296.2696.2895.8411,400
22 Jan 202496.6696.8596.2496.8596.418,300
19 Jan 202494.9396.1894.9395.9795.5314,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...