Invesco KBW Property & Casualty Ins ETF (KBWP)
77.92
-0.61 (-0.78%)
USD |
Apr 22, 16:59
KBWP Price: 77.92 for April 22, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 21, 2021 | 78.12 | 78.53 | 77.99 | 78.53 | 9895.00 |
| Apr 20, 2021 | 77.55 | 77.55 | 77.35 | 77.35 | 2379.00 |
| Apr 19, 2021 | 77.40 | 77.52 | 77.40 | 77.52 | 1068.00 |
| Apr 16, 2021 | 78.08 | 78.30 | 77.78 | 77.79 | 2456.00 |
| Apr 15, 2021 | 77.82 | 77.82 | 77.39 | 77.39 | 2356.00 |
| Apr 14, 2021 | 76.78 | 77.62 | 76.78 | 77.32 | 12075.00 |
| Apr 13, 2021 | 76.21 | 76.73 | 76.21 | 76.64 | 1377.00 |
| Apr 12, 2021 | 76.23 | 76.76 | 76.22 | 76.76 | 1.330M |
| Apr 09, 2021 | 75.85 | 76.21 | 75.85 | 76.01 | 4022.00 |
| Apr 08, 2021 | 75.86 | 75.86 | 75.58 | 75.81 | 17254.00 |
| Apr 07, 2021 | 76.03 | 76.23 | 75.75 | 76.23 | 3829.00 |
| Apr 06, 2021 | 75.68 | 76.24 | 75.68 | 76.04 | 4041.00 |
| Apr 05, 2021 | 75.75 | 75.84 | 75.74 | 75.79 | 851.00 |
| Apr 01, 2021 | 75.10 | 75.39 | 74.21 | 75.39 | 6275.00 |
| Mar 31, 2021 | 76.12 | 76.12 | 74.92 | 75.07 | 3512.00 |
| Mar 30, 2021 | 75.90 | 76.03 | 75.53 | 75.80 | 6194.00 |
| Mar 29, 2021 | 75.12 | 76.00 | 75.12 | 76.00 | 5648.00 |
| Mar 26, 2021 | 75.51 | 75.54 | 75.25 | 75.25 | 2905.00 |
| Mar 25, 2021 | 74.00 | 75.10 | 73.63 | 75.10 | 8387.00 |
| Mar 24, 2021 | 74.61 | 74.83 | 73.96 | 74.01 | 10607.00 |
| Mar 23, 2021 | 73.50 | 73.91 | 73.26 | 73.29 | 40504.00 |
| Mar 22, 2021 | 74.57 | 74.57 | 73.57 | 73.57 | 7031.00 |
| Mar 19, 2021 | 76.52 | 76.52 | 75.45 | 75.45 | 8747.00 |
| Mar 18, 2021 | 76.56 | 77.80 | 76.56 | 76.60 | 10019.00 |
| Mar 17, 2021 | 76.58 | 76.58 | 75.77 | 76.34 | 3558.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.28
Minimum
Mar 23 2020
78.53
Maximum
Apr 21 2021
60.86
Average
59.87
Median