Invesco KBW Regional Banking ETF (KBWR)
66.85
+1.32
(+2.01%)
USD |
NASDAQ |
Nov 22, 16:00
66.85
0.00 (0.00%)
After-Hours: 17:02
KBWR Price: 66.85 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 64.86 | 65.94 | 64.86 | 65.53 | 5303.00 |
| Nov 20, 2024 | 64.60 | 64.71 | 63.82 | 64.48 | 27220.00 |
| Nov 19, 2024 | 64.61 | 64.88 | 64.40 | 64.71 | 5555.00 |
| Nov 18, 2024 | 65.63 | 65.63 | 65.02 | 65.11 | 6805.00 |
| Nov 15, 2024 | 65.27 | 65.66 | 64.71 | 65.24 | 4077.00 |
| Nov 14, 2024 | 65.82 | 65.82 | 65.02 | 65.24 | 6324.00 |
| Nov 13, 2024 | 66.64 | 67.45 | 65.81 | 65.75 | 15419.00 |
| Nov 12, 2024 | 66.63 | 67.10 | 66.11 | 66.25 | 18253.00 |
| Nov 11, 2024 | 65.70 | 67.55 | 65.70 | 66.66 | 17504.00 |
| Nov 08, 2024 | 64.36 | 65.01 | 64.25 | 64.77 | 7827.00 |
| Nov 07, 2024 | 66.35 | 66.35 | 62.02 | 64.31 | 3654.00 |
| Nov 06, 2024 | 62.00 | 66.63 | 62.00 | 66.63 | 22700.00 |
| Nov 05, 2024 | 58.32 | 58.68 | 58.14 | 58.68 | 1450.00 |
| Nov 04, 2024 | 57.61 | 57.66 | 57.50 | 57.63 | 8268.00 |
| Nov 01, 2024 | 58.57 | 58.57 | 58.00 | 58.06 | 1564.00 |
| Oct 31, 2024 | 59.17 | 59.17 | 58.43 | 58.43 | 938.00 |
| Oct 30, 2024 | 59.36 | 60.20 | 59.24 | 59.24 | 1325.00 |
| Oct 29, 2024 | 58.83 | 58.85 | 58.46 | 58.72 | 3774.00 |
| Oct 28, 2024 | 58.07 | 59.18 | 58.07 | 59.13 | 927.00 |
| Oct 25, 2024 | 57.35 | 57.35 | 57.08 | 57.08 | 571.00 |
| Oct 24, 2024 | 58.07 | 58.14 | 57.70 | 58.14 | 1859.00 |
| Oct 23, 2024 | 57.93 | 58.03 | 57.26 | 57.81 | 5812.00 |
| Oct 22, 2024 | 57.28 | 57.96 | 57.21 | 57.96 | 5210.00 |
| Oct 21, 2024 | 59.09 | 59.09 | 57.41 | 57.41 | 784.00 |
| Oct 18, 2024 | 59.66 | 59.79 | 59.26 | 59.26 | 2205.00 |
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
27.59
Minimum
Mar 23 2020
69.97
Maximum
Jan 14 2022
52.10
Average
53.90
Median
Dec 27 2019