Invesco KBW Regional Banking ETF (KBWR)
50.88
+0.23
(+0.45%)
USD |
NASDAQ |
May 09, 16:00
KBWR Price: 50.88 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 50.50 | 51.05 | 50.50 | 50.88 | 5538.00 |
May 08, 2024 | 49.53 | 50.65 | 49.53 | 50.65 | 3520.00 |
May 07, 2024 | 50.59 | 51.06 | 50.40 | 50.42 | 2771.00 |
May 06, 2024 | 50.85 | 50.99 | 50.54 | 50.58 | 11057.00 |
May 03, 2024 | 50.44 | 50.46 | 50.19 | 50.32 | 10862.00 |
May 02, 2024 | 49.21 | 49.79 | 49.21 | 49.64 | 4582.00 |
May 01, 2024 | 47.76 | 49.83 | 47.76 | 48.86 | 3050.00 |
Apr 30, 2024 | 48.27 | 48.42 | 47.66 | 47.66 | 4465.00 |
Apr 29, 2024 | 49.00 | 49.16 | 48.70 | 48.70 | 2196.00 |
Apr 26, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 1185.00 |
Apr 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 2495.00 |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 342.00 |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 4050.00 |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 3109.00 |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 8429.00 |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 703.00 |
Apr 17, 2024 | 47.14 | 47.14 | 46.65 | 46.68 | 2411.00 |
Apr 16, 2024 | 46.47 | 46.92 | 46.44 | 46.66 | 3260.00 |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 6123.00 |
Apr 12, 2024 | 47.38 | 47.40 | 47.14 | 47.31 | 1803.00 |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 2640.00 |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 12781.00 |
Apr 09, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 5121.00 |
Apr 08, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 6685.00 |
Apr 05, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 2593.00 |
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
51.54
Average
51.93
Median
Feb 04 2020