Historical Stock Prices

(ETF)
KBWY 
$28.6782
*  
0.2918
1.01%
Get KBWY Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading KBWY 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 28.74 28.889 28.6782 28.6782 6,493
02/04/2016 28.7 29 28.7 28.97 5,211
02/03/2016 28.48 28.81 28.37 28.81 4,007
02/02/2016 28.62 28.64 28.3178 28.5227 11,916
02/01/2016 28.62 29 28.58 28.79 11,685
01/29/2016 28.29 28.7473 28.29 28.7473 5,474
01/28/2016 28.33 28.5144 28.2406 28.2406 11,492
01/27/2016 28.64 28.64 28.1 28.13 5,410
01/26/2016 28.25 28.73 27.87 28.73 11,408
01/25/2016 28.13 28.349 27.9901 28.07 11,080
01/22/2016 27.63 28.336 27.63 28.23 57,359
01/21/2016 27.23 27.76 26.998 27.4802 22,535
01/20/2016 27.58 27.58 26.08 27.27 37,551
01/19/2016 28.02 28.12 27.642 27.8451 33,837
01/15/2016 28.01 28.01 27.41 27.888 30,166
01/14/2016 28.05 28.57 27.7976 28.338 162,263
01/13/2016 28.88 28.88 27.9631 28.04 112,347
01/12/2016 29.4 29.5 28.554 28.73 24,483
01/11/2016 29.4 29.44 29.18 29.39 15,498
01/08/2016 29.99 29.99 29.29 29.29 10,961
01/07/2016 30.38 30.38 29.76 29.76 19,919
01/06/2016 30.56 30.732 30.5101 30.61 14,950
01/05/2016 30.2 30.7808 30.19 30.68 12,757
01/04/2016 30.16 30.16 29.78 30.15 13,076
12/31/2015 30.67 30.67 30.35 30.45 11,907
12/30/2015 30.73 30.8797 30.61 30.61 25,886
12/29/2015 30.48 30.9046 30.48 30.9046 27,567
12/28/2015 30.36 30.5999 30.2328 30.5675 12,442
12/24/2015 30.47 30.575 30.47 30.5315 3,188
12/23/2015 30.1 30.55 30.1 30.49 31,862
12/22/2015 30.03 30.3592 30.03 30.22 25,164
12/21/2015 30.33 30.3781 29.9052 30.02 6,090
12/18/2015 30.67 30.88 30.29 30.29 6,767
12/17/2015 30.89 31.0044 30.79 30.88 13,045
12/16/2015 30.48 31 30.48 30.96 5,337
12/15/2015 30.16 30.5 30.16 30.4 15,087
12/14/2015 30.09 30.284 29.96 30.158 12,544
12/11/2015 30.16 30.458 30.11 30.26 15,065
12/10/2015 30.65 30.69 30.4057 30.4191 20,894
12/09/2015 30.4 30.7323 30.4 30.5925 13,277
12/08/2015 30.49 30.7341 29.87 30.65 8,603
12/07/2015 30.74 30.83 30.571 30.7082 14,648
12/04/2015 30.55 30.9155 30.55 30.8144 7,599
12/03/2015 30.93 31 30.4823 30.4823 10,150
12/02/2015 31.75 31.75 31.22 31.22 4,972
12/01/2015 31.65 31.83 31.6322 31.83 17,262
11/30/2015 31.71 31.8 31.4303 31.4303 11,722
11/27/2015 31.26 31.66 31.26 31.66 4,276
11/25/2015 31.18 31.3134 31.08 31.3134 14,840
11/24/2015 31.06 31.19 30.79 31.12 11,524
11/23/2015 31.05 31.3199 31.03 31.12 8,803
11/20/2015 30.82 31.0899 30.82 31.0771 12,026
11/19/2015 30.31 30.6524 30.31 30.61 15,582
11/18/2015 30.06 30.3531 30.01 30.32 7,091
11/17/2015 29.96 30.26 29.96 30.014 34,256
11/16/2015 29.71 30.06 29.6497 30.06 15,842
11/13/2015 30.2441 30.2441 29.75 29.75 5,638
11/12/2015 30.44 30.47 30.18 30.23 29,889
11/11/2015 30.6099 30.6202 30.4297 30.54 4,183
11/10/2015 30.12 30.6199 30.12 30.5899 11,335
11/09/2015 30.73 30.75 30.0088 30.1901 22,290
11/06/2015 31.39 31.499 30.77 30.93 19,809
11/05/2015 31.66 31.77 31.5 31.76 2,577
*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?