Canada markets close in 4 hours

Invesco KBW Regional Banking ETF (KBWR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
48.54-0.53 (-1.09%)
As of 11:41AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202449.0849.0848.5448.5448.543,931
May 31, 202448.5749.0748.5749.0749.075,000
May 30, 202447.8948.6047.8948.5048.503,300
May 29, 202447.8747.8747.4247.7247.723,400
May 28, 202449.1249.1248.5348.6948.69900
May 24, 202449.0249.2748.9749.1049.10800
May 23, 202450.0650.0648.6449.0049.0012,100
May 22, 202450.4850.7850.1250.1450.144,700
May 21, 202450.5150.8850.5050.7850.782,000
May 20, 202451.2851.6050.7450.7450.741,900
May 17, 202451.5151.6351.5051.5451.546,600
May 16, 202451.0151.4951.0151.0751.0710,600
May 15, 202451.5552.0051.2551.4351.432,400
May 14, 202451.0851.3551.0851.3351.332,700
May 13, 202451.5351.5350.7150.7150.711,100
May 10, 202450.9750.9750.9750.9750.97200
May 09, 202450.5051.0550.5050.8850.885,500
May 08, 202449.5350.6549.5350.6550.653,500
May 07, 202450.5951.0650.4050.4250.422,800
May 06, 202450.8550.9950.5450.5850.5811,100
May 03, 202450.4450.4650.1950.3350.3310,900
May 02, 202449.2149.7949.2149.6449.644,600
May 01, 202447.7649.8347.7648.8648.863,100
Apr 30, 202448.2748.4247.6647.6647.664,500
Apr 29, 202449.0049.1748.7048.7048.702,200
Apr 26, 202448.9548.9548.9548.9548.951,200
Apr 25, 202449.2949.4649.0749.2249.222,500
Apr 24, 202449.2950.1249.2950.1250.12300
Apr 23, 202448.6949.7648.6949.1549.154,100
Apr 22, 202448.5249.4148.1649.1249.123,100
Apr 19, 202447.4448.2747.4448.2748.278,400
Apr 18, 202446.7946.9846.7946.9846.98700
Apr 17, 202447.1447.1446.6546.6846.682,400
Apr 16, 202446.4746.9346.4446.6646.663,300
Apr 15, 202447.5847.5846.8547.2747.276,100
Apr 12, 202447.3847.4147.1447.3147.311,800
Apr 11, 202447.7847.9147.4547.7947.792,600
Apr 10, 202448.0048.0047.3847.7347.7312,800
Apr 09, 202450.1550.4150.0850.1850.185,100
Apr 08, 202449.3750.0949.3749.9349.936,700
Apr 05, 202448.8549.1648.8548.9748.972,600
Apr 04, 202449.7149.9948.8949.0949.091,500
Apr 03, 202448.7349.1948.7348.9148.915,900
Apr 02, 202449.2849.4648.7849.2049.202,500
Apr 01, 202450.7550.7549.9149.9249.9210,900
Mar 28, 202450.1851.1450.1850.9350.934,400
Mar 27, 202449.4350.9649.4350.9650.962,500
Mar 26, 202449.0649.1148.8948.8948.891,600
Mar 25, 202448.9449.6648.9449.2649.263,500
Mar 22, 202449.9950.0049.0149.1449.147,300
Mar 21, 202449.8850.2849.8850.1050.104,700
Mar 20, 202448.1149.8448.0149.4249.423,400
Mar 19, 202447.6448.4547.6447.9747.973,500
Mar 18, 202448.0748.2547.8347.8347.832,400
Mar 18, 20240.399 Dividend
Mar 15, 202448.9048.9148.5648.5648.1619,000
Mar 14, 202448.7648.7647.9948.4048.004,000
Mar 13, 202450.0850.0849.5449.5449.131,700
Mar 12, 202449.9850.1249.5449.7449.333,100
Mar 11, 202450.0350.4750.0350.1649.752,500
Mar 08, 202451.0051.1650.2950.2949.881,900
Mar 07, 202450.8651.2550.4850.4850.0711,400
Mar 06, 202449.9450.5149.2650.4049.994,800
Mar 05, 202448.1750.7648.1750.5950.173,300
Mar 04, 202448.5749.3148.4648.5548.152,900
Mar 01, 202448.6248.9748.2548.8248.428,100
Feb 29, 202450.1150.1149.4049.4048.991,000
Feb 28, 202448.9949.1848.6448.6448.241,100
Feb 27, 202448.6949.6448.6949.2948.897,300
Feb 26, 202449.3749.3748.4848.9948.597,700
Feb 23, 202449.2549.6449.0449.2148.813,200
Feb 22, 202449.8949.8948.9549.4149.003,700
Feb 21, 202449.2349.5449.2149.5449.132,100
Feb 20, 202449.1850.1249.1849.6449.239,300
Feb 16, 202449.9250.3649.9250.2149.802,500
Feb 15, 202449.9250.7249.9250.6250.203,400
Feb 14, 202448.6248.9748.1048.9748.571,600
Feb 13, 202448.2648.5847.4447.9547.5628,200
Feb 12, 202450.0050.8349.9050.4049.9911,700
Feb 09, 202448.6849.3948.2649.2448.846,300
Feb 08, 202447.9048.5147.9048.4148.016,900
Feb 07, 202448.3048.5547.4448.1547.756,200
Feb 06, 202449.0049.0048.0148.2347.8316,300
Feb 05, 202449.0649.2748.8649.0048.602,900
Feb 02, 202448.3350.1348.3349.8749.466,400
Feb 01, 202451.0151.3548.1849.7949.3857,800
Jan 31, 202451.9852.6950.9050.9050.4823,700
Jan 30, 202454.1954.3954.1654.1653.715,000
Jan 29, 202454.0454.7153.7254.7154.265,500
Jan 26, 202453.9154.0153.3453.8753.4316,300
Jan 25, 202453.4653.6352.8753.3852.9469,000
Jan 24, 202454.4254.4253.6053.8853.442,400
Jan 23, 202454.1154.1153.4553.5653.125,200
Jan 22, 202453.1354.3253.1354.3253.873,300
Jan 19, 202452.1453.1451.6653.1452.703,100
Jan 18, 202451.5051.8151.5051.7851.357,800
Jan 17, 202450.9451.6150.7151.2450.8211,800
Jan 16, 202451.0852.0951.0851.5751.1525,400
Jan 12, 202453.1253.2852.1652.4352.004,000
Jan 11, 202453.0453.1552.1553.1152.676,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...