Historical Stock Prices

(ETF)
KBWD 
$25.68
*  
0.02
0.08%
Get KBWD Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading KBWD 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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 25.73 25.75 25.646 25.68 64,027
04/23/2015 25.55 25.72 25.55 25.7 43,751
04/22/2015 25.51 25.548 25.4001 25.548 94,213
04/21/2015 25.68 25.68 25.49 25.5 36,625
04/20/2015 25.51 25.6498 25.51 25.56 66,209
04/17/2015 25.53 25.55 25.432 25.48 917,881
04/16/2015 25.6 25.6182 25.4533 25.61 57,482
04/15/2015 25.51 25.63 25.4951 25.537 66,171
04/14/2015 25.7 25.7 25.6 25.64 74,174
04/13/2015 25.58 25.6899 25.555 25.64 48,179
04/10/2015 25.48 25.62 25.48 25.61 42,408
04/09/2015 25.55 25.65 25.3899 25.5 79,469
04/08/2015 25.66 25.66 25.5499 25.58 132,214
04/07/2015 25.6 25.7 25.6 25.63 37,894
04/06/2015 25.46 25.69 25.41 25.67 78,514
04/02/2015 25.4 25.56 25.4 25.52 44,532
04/01/2015 25.37 25.46 25.3 25.46 43,175
03/31/2015 25.45 25.49 25.37 25.44 72,143
03/30/2015 25.48 25.53 25.3901 25.49 50,738
03/27/2015 25.36 25.4 25.276 25.37 50,076
03/26/2015 25.33 25.42 25.31 25.37 83,508
03/25/2015 25.52 25.619 25.35 25.38 62,166
03/24/2015 25.62 25.62 25.5191 25.55 34,264
03/23/2015 25.65 25.7199 25.61 25.65 53,607
03/20/2015 25.42 25.68 25.4 25.67 72,027
03/19/2015 25.36 25.39 25.25 25.39 485,127
03/18/2015 25.19 25.47 25.12 25.39 84,468
03/17/2015 25.19 25.24 25.09 25.24 53,834
03/16/2015 25.24 25.27 25.18 25.21 52,945
03/13/2015 25.21 25.21 24.93 25.15 54,850
03/12/2015 25.3 25.39 25.24 25.3799 36,163
03/11/2015 25.13 25.256 25.05 25.16 31,199
03/10/2015 25.23 25.26 25.062 25.13 38,633
03/09/2015 25.3 25.4291 25.2 25.31 68,643
03/06/2015 25.4 25.4996 25.215 25.3 130,183
03/05/2015 25.65 25.65 25.43 25.53 33,889
03/04/2015 25.5 25.6118 25.42 25.52 77,369
03/03/2015 25.46 25.56 25.439 25.55 50,911
03/02/2015 25.54 25.63 25.4681 25.52 58,625
02/27/2015 25.46 25.54 25.41 25.47 62,633
02/26/2015 25.51 25.51 25.32 25.46 50,822
02/25/2015 25.47 25.51 25.42 25.45 52,907
02/24/2015 25.44 25.48 25.37 25.44 46,659
02/23/2015 25.41 25.43 25.3 25.43 61,289
02/20/2015 25.29 25.41 25.2 25.4 61,317
02/19/2015 25.3 25.38 25.23 25.32 48,434
02/18/2015 25.27 25.3508 25.2 25.3 37,177
02/17/2015 25.25 25.396 25.25 25.35 59,689
02/13/2015 25.22 25.26 25.101 25.255 74,512
02/12/2015 25.1 25.2775 25.06 25.2775 39,709
02/11/2015 25.08 25.08 24.819 24.96 53,471
02/10/2015 25.17 25.17 24.9364 25.05 30,299
02/09/2015 25.15 25.21 25.06 25.08 62,255
02/06/2015 25.16 25.26 25.11 25.18 59,588
02/05/2015 25 25.13 24.936 25.13 32,225
02/04/2015 25.1 25.1 24.86 24.89 61,020
02/03/2015 24.68 25.12 24.68 25.12 74,458
02/02/2015 24.62 24.66 24.4 24.65 64,957
01/30/2015 24.64 24.709 24.55 24.55 54,399
01/29/2015 24.68 24.73 24.4675 24.73 40,090
01/28/2015 24.99 25.01 24.659 24.67 82,487
01/27/2015 24.79 24.8999 24.74 24.87 69,108
01/26/2015 24.79 24.9399 24.63 24.9395 52,831
*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?