Historical Stock Prices

(ETF)
KBA 
$29.1
*  
0.30
1.02%
Get KBA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KBA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 29.24 29.24 29.08 29.1 38,873
09/22/2016 29.41 29.455 29.33 29.4 57,876
09/21/2016 29.08 29.37 29.02 29.28 65,106
09/20/2016 29.14 29.14 29 29.02 44,941
09/19/2016 29.23 29.29 29.12 29.15 106,766
09/16/2016 29.09 29.16 28.95 29.07 86,411
09/15/2016 29.04 29.144 28.9012 29.08 153,481
09/14/2016 28.69 28.802 28.69 28.7348 10,150
09/13/2016 28.83 28.83 28.69 28.739 6,003
09/12/2016 28.83 29.03 28.75 29.0099 5,520
09/09/2016 29.3 29.3 29.1 29.1152 5,169
09/08/2016 29.67 29.67 29.625 29.64 2,851
09/07/2016 29.7 29.73 29.6764 29.7 3,062
09/06/2016 29.7 29.7499 29.6555 29.7499 7,058
09/02/2016 29.66 29.66 29.448 29.4772 5,345
09/01/2016 29.45 29.45 29.334 29.334 2,980
08/31/2016 29.56 29.61 29.5333 29.57 2,799
08/30/2016 29.49 29.49 29.43 29.45 3,343
08/29/2016 29.47 29.49 29.47 29.49 275
08/26/2016 29.41 29.5734 29.3525 29.45 3,601
08/25/2016 29.47 29.4949 29.4301 29.494 2,366
08/24/2016 29.85 29.85 29.7 29.7 6,728
08/23/2016 29.86 29.8601 29.832 29.84 1,484
08/22/2016 29.88 29.88 29.78 29.82 3,207
08/19/2016 30.05 30.0901 29.99 30.0611 3,177
08/18/2016 30.1297 30.15 30.12 30.15 4,798
08/17/2016 30.22 30.236 30.0666 30.1799 1,876
08/16/2016 30.43 30.44 30.3464 30.44 4,346
08/15/2016 30.4 30.55 30.4 30.55 5,913
08/12/2016 29.5418 29.5418 29.52 29.52 1,127
08/11/2016 29.06 29.1099 29.02 29.09 7,088
08/10/2016 29.22 29.22 29.13 29.1485 4,304
08/09/2016 29.5 29.5 29.25 29.2826 3,180
08/08/2016 29.03 29.04 29 29 4,276
08/05/2016 28.81 28.87 28.7733 28.84 14,000
08/04/2016 28.77 28.812 28.77 28.79 1,163
08/03/2016 28.69 28.75 28.69 28.749 1,849
08/02/2016 28.61 28.61 28.5387 28.61 3,253
08/01/2016 28.53 28.54 28.43 28.45 30,535
07/29/2016 28.72 28.8455 28.72 28.8 9,937
07/28/2016 28.8343 28.99 28.8343 28.99 11,141
07/27/2016 28.9 28.91 28.701 28.84 20,695
07/26/2016 29.25 29.33 29.25 29.33 7,166
07/25/2016 29 29.02 28.95 28.99 13,249
07/22/2016 28.96 29.08 28.93 29.0001 2,181
07/21/2016 29.14 29.15 29.06 29.0732 8,401
07/20/2016 29.03 29.08 29 29.08 11,234
07/19/2016 28.96 29 28.91 28.9775 23,622
07/18/2016 28.98 29.0449 28.87 28.97 21,206
07/15/2016 29.16 29.23 29.12 29.205 37,274
07/14/2016 29.38 29.38 29.24 29.35 21,178
07/13/2016 29.46 29.46 29.27 29.3801 35,079
07/12/2016 29.44 29.4538 29.28 29.37 43,425
07/11/2016 28.77 28.874 28.53 28.75 147,177
07/08/2016 28.5 28.79 28.01 28.75 200,656
07/07/2016 27.9901 27.9901 27.8644 27.88 700
07/06/2016 27.7444 27.7444 27.7444 27.7444 00
07/05/2016 27.77 27.77 27.7444 27.7444 2,163
07/01/2016 27.45 27.45 27.45 27.45 505
06/30/2016 27.5 27.57 27.5 27.56 736
06/29/2016 27.41 27.41 27.41 27.41 00
06/28/2016 27.38 27.41 27.38 27.41 830
06/27/2016 26.94 26.94 26.94 26.94 00
06/24/2016 26.94 26.94 26.94 26.94 100
06/23/2016 27.53 27.53 27.51 27.51 1,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?