Invesco KBW Regional Banking ETF (KBWR)
44.32
+1.02
(+2.36%)
USD |
NASDAQ |
Sep 29, 12:46
KBWR Price: 44.32 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 43.29 | 43.65 | 43.23 | 43.30 | 4249.00 |
| Sep 27, 2023 | 43.48 | 43.48 | 42.74 | 43.01 | 5337.00 |
| Sep 26, 2023 | 43.88 | 44.02 | 43.25 | 43.40 | 15728.00 |
| Sep 25, 2023 | 43.03 | 44.05 | 43.00 | 44.05 | 56631.00 |
| Sep 22, 2023 | 43.91 | 43.91 | 43.28 | 43.28 | 986.00 |
| Sep 21, 2023 | 43.58 | 43.88 | 43.38 | 43.45 | 5958.00 |
| Sep 20, 2023 | 45.10 | 45.10 | 44.21 | 44.21 | 1297.00 |
| Sep 19, 2023 | 44.45 | 44.92 | 44.33 | 44.68 | 2734.00 |
| Sep 18, 2023 | 45.37 | 45.37 | 44.75 | 44.77 | 22676.00 |
| Sep 15, 2023 | 45.89 | 46.05 | 45.76 | 45.96 | 8580.00 |
| Sep 14, 2023 | 46.06 | 46.12 | 45.87 | 46.09 | 5672.00 |
| Sep 13, 2023 | 44.85 | 45.31 | 44.85 | 45.25 | 10830.00 |
| Sep 12, 2023 | 45.17 | 45.96 | 45.17 | 45.73 | 19178.00 |
| Sep 11, 2023 | 45.56 | 46.00 | 45.29 | 45.29 | 4762.00 |
| Sep 08, 2023 | 45.21 | 45.78 | 45.04 | 45.49 | 12671.00 |
| Sep 07, 2023 | 45.39 | 45.74 | 45.08 | 45.28 | 4912.00 |
| Sep 06, 2023 | 46.66 | 46.66 | 45.52 | 45.86 | 5805.00 |
| Sep 05, 2023 | 47.69 | 47.69 | 46.94 | 46.94 | 28685.00 |
| Sep 01, 2023 | 46.84 | 48.30 | 46.84 | 47.96 | 15665.00 |
| Aug 31, 2023 | 46.78 | 47.00 | 46.64 | 46.74 | 4786.00 |
| Aug 30, 2023 | 46.30 | 46.81 | 46.30 | 46.48 | 1442.00 |
| Aug 29, 2023 | 46.33 | 47.11 | 46.33 | 46.76 | 2798.00 |
| Aug 28, 2023 | 45.74 | 46.83 | 45.74 | 46.42 | 3897.00 |
| Aug 25, 2023 | 45.75 | 46.10 | 45.29 | 45.73 | 1908.00 |
| Aug 24, 2023 | 45.87 | 46.36 | 45.87 | 46.10 | 12438.00 |
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
51.79
Average
52.25
Median