Quantcast

Invesco KBW Regional Banking ETF Historical Stock Prices

KBWR 
$51.8111
*  
0.1088
0.21%
Get KBWR Alerts
*Delayed - data as of Apr. 24, 2019 11:04 ET  -  Find a broker to begin trading KBWR now
Exchange:NASDAQ

Community Rating:
View:    KBWR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
11:04 51.77 51.8111 51.655 51.8111 1,171
04/23/2019 50.61 51.9199 50.61 51.9199 3,992
04/22/2019 51.1 51.1 50.69 50.7 2,472
04/18/2019 51.86 51.86 51.22 51.4633 1,131
04/17/2019 52 52 51.77 51.96 1,179
04/16/2019 51.04 52.0623 51.04 52.0555 25,135
04/15/2019 51.89 51.89 51.0059 51.0059 5,311
04/12/2019 51.46 52 51.3 52 9,940
04/11/2019 51.1668 51.1668 50.77 50.77 1,262
04/10/2019 50.06 50.6659 49.8233 50.6659 1,058
04/09/2019 50.8 50.8548 50.36 50.4339 21,630
04/08/2019 50.95 51.3115 50.91 51.11 7,436
04/05/2019 51.03 51.2231 50.98 51.0701 2,543
04/04/2019 49.97 50.8801 49.97 50.8801 2,999
04/03/2019 50.35 50.4106 50.2 50.3649 2,324
04/02/2019 49.94 50.2437 49.94 50.095 1,695
04/01/2019 49.14 50 49.14 49.9985 13,469
03/29/2019 49.43 49.43 48.7482 48.7482 7,323
03/28/2019 48.63 48.9902 48.63 48.9902 11,772
03/27/2019 48.16 48.61 47.92 48.61 1,216
03/26/2019 47.61 48.1662 47.44 48.153 11,996
03/25/2019 47.1316 47.245 46.74 47.0655 18,725
03/22/2019 48.51 48.51 46.53 46.99 9,001
03/21/2019 49.22 49.73 48.6808 49.19 13,519
03/20/2019 51.12 51.12 49.79 49.79 3,812
03/19/2019 52.58 52.58 51.501 51.501 3,605
03/18/2019 51.89 52.42 51.89 52.3 1,110
03/15/2019 52.01 52.3471 51.94 52.04 5,251
03/14/2019 51.97 51.97 51.8 51.8539 1,997
03/13/2019 51.59 51.9299 51.56 51.81 3,741
03/12/2019 51.59 51.8899 51.37 51.45 1,726
03/11/2019 51.24 51.8799 51.24 51.67 3,524
03/08/2019 50.69 51.4227 50.69 51.22 5,075
03/07/2019 51.77 51.85 51.0642 51.28 9,520
03/06/2019 52.9428 52.9428 52.01 52.25 6,282
03/05/2019 53.41 53.5401 52.972 53.53 1,994
03/04/2019 53.79 53.79 53.2 53.4693 2,575
03/01/2019 54.24 54.2782 53.5501 53.92 2,477
02/28/2019 53.7801 54 53.7801 53.8137 4,147
02/27/2019 53.22 53.88 53.22 53.875 3,766
02/26/2019 53.65 54.02 53.37 53.53 5,105
02/25/2019 54.6 54.6299 54 54 3,002
02/22/2019 54.19 54.19 54 54 5,335
02/21/2019 54.4 54.4 53.8889 54.13 26,421
02/20/2019 53.51 54.325 53.5 54.31 2,914
02/19/2019 52.85 53.85 52.85 53.78 5,625
02/15/2019 52.51 53.3399 52.51 53.16 4,070
02/14/2019 52.39 52.39 52.2001 52.2635 4,078
02/13/2019 52.79 52.8864 52.41 52.78 3,836
02/12/2019 52.45 52.9299 52.4497 52.56 9,321
02/11/2019 51.777 52.09 51.71 52.09 4,695
02/08/2019 51.91 52.035 51.5576 51.6328 4,434
02/07/2019 51.74 52.51 51.74 51.8876 29,064
02/06/2019 51.28 51.6313 51.28 51.6313 4,004
02/05/2019 51.7853 51.81 51.2 51.5142 7,417
02/04/2019 50.92 51.61 50.89 51.61 18,092
02/01/2019 50.52 50.909 50.52 50.7 136,553
01/31/2019 50.57 50.66 49.52 50.52 8,156
01/30/2019 51.208 51.3 50.89 50.97 23,218
01/29/2019 51.26 51.59 51.26 51.27 9,506
01/28/2019 50.51 51.4699 50.51 51.31 18,693
01/25/2019 50.61 51.0599 50.47 50.91 5,205
01/24/2019 50.31 50.5634 49.8779 50.24 7,877
01/23/2019 50.5 50.5 49.82 50.33 6,238
*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?



Smart Portfolio