NasdaqGM - Delayed Quote USD

Invesco KBW Property & Casualty Insurance ETF (KBWP)

123.33 +2.09 (+1.72%)
At close: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 121.96 123.49 121.32 123.33 123.33 21,197
Nov 20, 2024 121.14 121.30 120.09 121.24 121.24 15,200
Nov 19, 2024 120.77 121.01 120.23 120.85 120.85 12,000
Nov 18, 2024 122.00 122.06 121.11 121.95 121.95 34,300
Nov 15, 2024 120.48 122.08 120.48 121.47 121.47 30,300
Nov 14, 2024 120.79 121.27 120.00 120.55 120.55 21,700
Nov 13, 2024 121.22 121.50 120.72 121.04 121.04 10,300
Nov 12, 2024 121.16 121.49 120.67 120.99 120.99 40,800
Nov 11, 2024 121.66 122.12 120.76 120.90 120.90 16,600
Nov 8, 2024 119.05 120.38 118.98 120.29 120.29 23,600
Nov 7, 2024 119.06 119.34 118.10 118.22 118.22 17,600
Nov 6, 2024 118.81 119.69 117.85 119.39 119.39 33,200
Nov 5, 2024 113.00 114.47 113.00 114.36 114.36 16,500
Nov 4, 2024 113.84 113.84 112.93 113.13 113.13 17,500
Nov 1, 2024 113.94 114.95 113.45 113.45 113.45 10,800
Oct 31, 2024 116.41 116.41 113.86 113.97 113.97 12,400
Oct 30, 2024 115.25 116.94 115.25 116.21 116.21 7,900
Oct 29, 2024 116.02 116.54 115.33 115.33 115.33 13,300
Oct 28, 2024 115.83 116.98 115.83 116.53 116.53 17,500
Oct 25, 2024 118.03 118.03 115.44 115.57 115.57 66,900
Oct 24, 2024 118.04 118.23 117.28 117.75 117.75 12,400
Oct 23, 2024 117.26 117.83 116.69 117.52 117.52 27,900
Oct 22, 2024 118.59 118.59 116.30 117.56 117.56 14,900
Oct 21, 2024 120.16 120.20 118.74 118.79 118.79 18,700
Oct 18, 2024 120.10 120.45 119.62 120.15 120.15 21,400
Oct 17, 2024 118.54 120.33 118.54 120.33 120.33 20,200
Oct 16, 2024 116.95 118.11 116.95 117.96 117.96 15,900
Oct 15, 2024 117.39 118.37 116.75 116.86 116.86 17,200
Oct 14, 2024 115.98 117.06 115.17 116.97 116.97 466,100
Oct 11, 2024 115.37 116.75 115.37 116.24 116.24 40,600
Oct 10, 2024 117.00 117.00 114.88 115.36 115.36 14,000
Oct 9, 2024 112.61 115.45 112.61 114.95 114.95 14,900
Oct 8, 2024 112.10 113.92 112.10 113.37 113.37 15,700
Oct 7, 2024 116.63 116.63 111.39 111.94 111.94 721,000
Oct 4, 2024 115.58 117.37 115.00 117.37 117.37 33,100
Oct 3, 2024 115.21 115.24 114.45 115.03 115.03 20,900
Oct 2, 2024 115.57 116.40 115.57 115.92 115.92 37,500
Oct 1, 2024 115.53 116.43 115.02 115.98 115.98 25,500
Sep 30, 2024 115.49 115.55 114.09 115.55 115.55 21,100
Sep 27, 2024 115.82 115.98 115.16 115.34 115.34 41,200
Sep 26, 2024 115.67 115.93 114.72 115.35 115.35 69,300
Sep 25, 2024 115.42 115.83 115.03 115.14 115.14 28,700
Sep 24, 2024 116.38 116.38 115.20 115.59 115.59 98,000
Sep 23, 2024 0.34 Dividend
Sep 23, 2024 115.66 116.16 115.24 116.06 116.06 927,600
Sep 20, 2024 114.90 115.77 114.90 115.49 115.15 17,900
Sep 19, 2024 116.95 116.95 114.72 115.41 115.07 36,800
Sep 18, 2024 115.96 116.70 115.43 115.69 115.35 141,900
Sep 17, 2024 116.28 116.36 115.60 115.94 115.60 7,700
Sep 16, 2024 114.87 116.18 114.87 115.85 115.51 10,500
Sep 13, 2024 114.23 114.45 113.66 114.45 114.11 8,300
Sep 12, 2024 111.94 113.56 111.94 113.32 112.98 544,900
Sep 11, 2024 112.53 112.60 111.31 112.24 111.91 15,600
Sep 10, 2024 114.73 115.17 113.63 113.76 113.42 14,800
Sep 9, 2024 114.00 115.49 113.85 114.70 114.36 11,300
Sep 6, 2024 114.99 114.99 113.63 113.69 113.35 8,100
Sep 5, 2024 116.66 116.66 113.85 114.52 114.18 28,700
Sep 4, 2024 115.62 116.29 115.45 115.88 115.54 23,700
Sep 3, 2024 115.10 116.20 115.10 115.46 115.12 9,900
Aug 30, 2024 114.72 115.57 114.58 115.57 115.23 6,100
Aug 29, 2024 114.42 115.08 113.38 114.94 114.60 7,400
Aug 28, 2024 113.10 113.92 112.93 113.86 113.52 7,300
Aug 27, 2024 112.65 112.66 112.24 112.66 112.33 14,200
Aug 26, 2024 112.76 113.46 112.28 112.29 111.96 15,000
Aug 23, 2024 111.74 112.24 111.55 112.23 111.90 13,400
Aug 22, 2024 110.75 111.15 110.27 111.15 110.82 10,100
Aug 21, 2024 109.89 110.39 109.78 110.38 110.05 7,700
Aug 20, 2024 110.88 110.88 109.94 110.05 109.72 5,900
Aug 19, 2024 110.21 110.79 110.21 110.67 110.34 15,000
Aug 16, 2024 109.60 110.10 109.60 109.87 109.54 4,500
Aug 15, 2024 109.70 109.72 109.21 109.52 109.20 10,600
Aug 14, 2024 107.32 108.89 107.32 108.89 108.57 9,000
Aug 13, 2024 107.19 107.19 106.16 106.77 106.45 11,100
Aug 12, 2024 107.32 107.32 106.46 106.46 106.14 7,300
Aug 9, 2024 106.67 107.04 106.36 107.04 106.72 4,300
Aug 8, 2024 105.62 106.37 105.62 106.21 105.90 9,500
Aug 7, 2024 105.05 106.15 105.05 105.15 104.84 6,600
Aug 6, 2024 106.13 106.13 104.47 104.61 104.30 18,200
Aug 5, 2024 105.92 105.92 103.71 104.71 104.40 33,100
Aug 2, 2024 107.67 107.67 106.37 107.32 107.00 7,700
Aug 1, 2024 108.93 109.42 106.63 107.55 107.23 12,100
Jul 31, 2024 109.67 109.72 108.80 108.86 108.54 8,300
Jul 30, 2024 107.00 109.62 107.00 109.37 109.05 16,500
Jul 29, 2024 107.10 107.61 106.85 107.18 106.86 5,900
Jul 26, 2024 105.19 107.22 105.19 107.09 106.77 7,000
Jul 25, 2024 105.32 106.04 104.37 104.50 104.19 29,000
Jul 24, 2024 105.94 106.00 104.75 104.84 104.53 69,500
Jul 23, 2024 104.99 105.90 104.99 105.69 105.38 8,200
Jul 22, 2024 104.29 105.29 104.29 104.88 104.57 5,200
Jul 19, 2024 108.86 108.86 104.31 104.46 104.15 10,200
Jul 18, 2024 108.60 110.30 108.52 108.73 108.41 8,100
Jul 17, 2024 106.47 108.54 106.47 108.40 108.08 27,500
Jul 16, 2024 106.17 106.91 106.17 106.65 106.33 14,100
Jul 15, 2024 104.86 105.97 104.86 105.76 105.45 7,200
Jul 12, 2024 103.44 104.61 103.44 104.27 103.96 7,200
Jul 11, 2024 103.10 103.67 103.10 103.57 103.26 8,900
Jul 10, 2024 101.96 102.64 101.51 102.64 102.34 12,800
Jul 9, 2024 101.24 102.72 101.24 101.54 101.24 10,100
Jul 8, 2024 101.02 102.43 101.02 101.73 101.43 109,600
Jul 5, 2024 101.13 101.29 100.43 100.88 100.58 20,000
Jul 3, 2024 102.21 102.21 101.49 101.55 101.25 21,500
Jul 2, 2024 102.61 102.61 101.62 102.52 102.22 5,800
Jul 1, 2024 102.30 103.46 102.30 102.46 102.16 6,900
Jun 28, 2024 103.39 103.39 102.02 102.44 102.14 8,600
Jun 27, 2024 102.47 103.22 101.99 103.22 102.91 24,000
Jun 26, 2024 103.04 103.04 101.45 102.21 101.91 17,600
Jun 25, 2024 104.21 104.21 103.08 103.24 102.93 17,000
Jun 24, 2024 0.31 Dividend
Jun 24, 2024 103.11 104.72 103.11 104.11 103.80 12,800
Jun 21, 2024 103.84 103.95 103.15 103.65 103.04 21,300
Jun 20, 2024 103.81 104.50 103.57 104.31 103.69 9,500
Jun 18, 2024 102.43 103.75 102.43 103.27 102.66 17,500
Jun 17, 2024 101.08 102.64 101.08 102.64 102.03 20,000
Jun 14, 2024 102.17 102.17 100.98 101.20 100.60 159,500
Jun 13, 2024 102.12 102.19 101.44 102.18 101.58 11,900
Jun 12, 2024 103.87 103.87 102.32 102.56 101.95 29,700
Jun 11, 2024 104.51 104.51 102.87 103.08 102.47 15,200
Jun 10, 2024 105.21 105.21 104.25 104.60 103.98 10,000
Jun 7, 2024 104.24 105.79 104.24 105.02 104.40 7,300
Jun 6, 2024 104.30 104.75 103.90 104.53 103.91 8,200
Jun 5, 2024 104.99 104.99 103.46 104.50 103.88 23,500
Jun 4, 2024 105.00 105.38 104.53 104.62 104.00 11,700
Jun 3, 2024 106.49 106.51 104.83 105.46 104.84 15,900
May 31, 2024 105.50 106.69 105.49 106.69 106.06 14,600
May 30, 2024 103.72 105.34 103.72 105.25 104.63 7,600
May 29, 2024 104.61 104.61 103.76 103.81 103.20 11,800
May 28, 2024 105.07 105.15 104.48 104.48 103.86 10,600
May 24, 2024 105.48 105.48 104.92 105.46 104.84 8,300
May 23, 2024 107.16 107.16 104.78 104.97 104.35 10,600
May 22, 2024 106.86 107.30 106.39 106.70 106.07 20,600
May 21, 2024 106.71 107.21 106.50 106.71 106.08 14,400
May 20, 2024 107.99 107.99 106.16 106.19 105.56 34,900
May 17, 2024 106.96 107.70 106.94 107.70 107.06 41,300
May 16, 2024 105.44 106.72 105.44 106.52 105.89 12,900
May 15, 2024 105.59 105.60 104.82 105.13 104.51 14,600
May 14, 2024 106.22 106.23 105.71 105.95 105.32 13,200
May 13, 2024 107.31 107.31 105.87 105.87 105.24 30,800
May 10, 2024 106.95 106.99 106.52 106.82 106.19 8,800
May 9, 2024 106.51 106.58 106.07 106.58 105.95 7,500
May 8, 2024 106.22 106.46 106.12 106.28 105.65 15,500
May 7, 2024 106.38 106.38 105.75 105.94 105.31 23,800
May 6, 2024 104.41 105.72 104.41 105.72 105.10 93,300
May 3, 2024 103.24 103.99 102.51 103.75 103.14 16,200
May 2, 2024 103.82 104.18 103.20 103.71 103.10 19,800
May 1, 2024 103.66 104.59 103.62 103.71 103.10 18,000
Apr 30, 2024 102.33 102.80 102.14 102.62 102.01 24,000
Apr 29, 2024 102.37 102.86 102.21 102.83 102.22 20,800
Apr 26, 2024 102.99 102.99 101.83 102.01 101.41 32,800
Apr 25, 2024 103.49 103.70 103.02 103.38 102.77 16,200
Apr 24, 2024 103.97 104.13 103.66 104.13 103.52 34,100
Apr 23, 2024 105.14 105.21 104.40 104.57 103.95 24,400
Apr 22, 2024 104.71 105.09 103.76 104.61 103.99 14,200
Apr 19, 2024 101.91 103.94 101.91 103.87 103.26 17,600
Apr 18, 2024 100.50 102.13 100.50 101.92 101.32 66,800
Apr 17, 2024 101.71 101.71 100.25 100.62 100.03 19,100
Apr 16, 2024 101.55 102.38 101.41 102.07 101.47 20,100
Apr 15, 2024 102.34 103.48 101.46 101.56 100.96 15,000
Apr 12, 2024 102.68 102.90 101.76 102.06 101.46 35,100
Apr 11, 2024 104.33 104.33 102.23 102.23 101.63 29,900
Apr 10, 2024 103.75 104.30 103.00 104.13 103.52 28,600
Apr 9, 2024 106.16 106.22 103.53 103.78 103.17 29,700
Apr 8, 2024 106.10 106.43 105.85 105.99 105.36 44,400
Apr 5, 2024 105.63 106.33 105.56 106.04 105.41 18,700
Apr 4, 2024 107.41 107.41 105.07 105.28 104.66 22,500
Apr 3, 2024 106.80 107.11 106.37 106.61 105.98 18,500
Apr 2, 2024 106.91 107.36 106.59 106.70 106.07 10,600
Apr 1, 2024 107.67 107.67 106.86 107.20 106.57 12,800
Mar 28, 2024 107.81 107.98 107.66 107.75 107.11 17,000
Mar 27, 2024 105.79 107.43 105.79 107.41 106.78 666,000
Mar 26, 2024 105.46 106.02 105.23 105.67 105.05 21,000
Mar 25, 2024 104.00 105.43 104.00 105.22 104.60 19,700
Mar 22, 2024 105.10 105.10 104.29 104.29 103.67 8,100
Mar 21, 2024 104.50 104.91 104.25 104.71 104.09 8,100
Mar 20, 2024 103.98 105.02 103.98 104.73 104.11 13,000
Mar 19, 2024 104.56 104.56 103.96 104.26 103.64 15,300
Mar 18, 2024 0.48 Dividend
Mar 18, 2024 104.54 104.55 103.83 103.93 103.32 10,400
Mar 15, 2024 104.25 104.86 103.97 104.82 103.73 11,100
Mar 14, 2024 104.45 104.45 103.66 104.25 103.16 10,500
Mar 13, 2024 103.74 104.37 103.74 104.36 103.27 11,800
Mar 12, 2024 103.65 103.94 103.18 103.94 102.86 11,600
Mar 11, 2024 102.49 103.41 102.33 103.30 102.22 14,700
Mar 8, 2024 102.51 103.00 102.17 102.59 101.52 16,100
Mar 7, 2024 102.93 103.38 102.30 102.58 101.51 28,800
Mar 6, 2024 102.44 103.06 102.10 103.02 101.94 13,100
Mar 5, 2024 101.63 102.02 101.31 101.61 100.55 25,800
Mar 4, 2024 101.39 101.73 101.35 101.42 100.36 21,500
Mar 1, 2024 101.83 102.05 101.21 101.39 100.33 63,300
Feb 29, 2024 103.12 103.12 101.60 102.11 101.04 27,700
Feb 28, 2024 102.64 102.66 102.40 102.51 101.44 11,700
Feb 27, 2024 102.47 102.51 101.63 102.48 101.41 11,500
Feb 26, 2024 102.71 102.71 102.11 102.19 101.12 23,100
Feb 23, 2024 101.82 102.60 101.82 102.32 101.25 23,800
Feb 22, 2024 100.97 102.03 100.45 101.93 100.87 32,900
Feb 21, 2024 101.42 101.42 99.99 100.60 99.55 7,700
Feb 20, 2024 101.32 101.80 100.88 100.96 99.91 11,700
Feb 16, 2024 101.63 102.25 101.37 101.40 100.34 12,800
Feb 15, 2024 100.34 101.58 100.34 101.48 100.42 12,300
Feb 14, 2024 99.88 100.27 99.59 100.03 98.99 15,800
Feb 13, 2024 99.23 99.73 98.02 98.76 97.73 20,000
Feb 12, 2024 99.15 99.67 98.88 99.18 98.14 32,000
Feb 9, 2024 98.25 98.94 97.69 98.89 97.86 18,900
Feb 8, 2024 97.89 98.55 97.10 98.03 97.01 20,900
Feb 7, 2024 97.84 98.64 97.75 98.35 97.32 31,700
Feb 6, 2024 98.58 98.58 97.72 97.95 96.93 26,200
Feb 5, 2024 98.09 98.17 97.37 97.92 96.90 19,700
Feb 2, 2024 98.12 98.31 97.79 98.04 97.02 16,400
Feb 1, 2024 98.25 98.25 96.34 97.49 96.47 63,400
Jan 31, 2024 99.14 99.72 98.27 98.27 97.24 16,400
Jan 30, 2024 97.79 98.76 97.79 98.60 97.57 44,900
Jan 29, 2024 97.89 98.27 97.70 98.18 97.16 20,800
Jan 26, 2024 97.97 98.45 97.97 98.13 97.11 7,300
Jan 25, 2024 98.50 98.78 97.36 98.29 97.26 12,400
Jan 24, 2024 97.69 98.17 97.45 97.69 96.67 23,100
Jan 23, 2024 97.06 97.22 96.26 96.28 95.28 11,400
Jan 22, 2024 96.66 96.85 96.24 96.85 95.84 8,300
Jan 19, 2024 94.93 96.18 94.93 95.97 94.97 14,400
Jan 18, 2024 92.44 93.99 92.44 93.92 92.94 12,200
Jan 17, 2024 93.20 94.06 93.03 93.32 92.35 11,200
Jan 16, 2024 92.99 93.16 92.72 93.16 92.19 17,200
Jan 12, 2024 93.30 93.35 92.75 93.06 92.09 10,600
Jan 11, 2024 92.64 92.98 92.00 92.98 92.01 8,700
Jan 10, 2024 91.53 92.21 91.53 92.21 91.25 27,700
Jan 9, 2024 92.47 92.47 90.89 91.84 90.88 19,300
Jan 8, 2024 91.89 92.40 91.67 92.40 91.44 14,400
Jan 5, 2024 92.48 92.85 92.41 92.68 91.71 16,700
Jan 4, 2024 92.60 93.07 92.33 92.40 91.44 18,600
Jan 3, 2024 91.21 92.50 91.21 91.58 90.62 10,100
Jan 2, 2024 90.26 91.68 90.26 91.68 90.72 11,800
Dec 29, 2023 90.52 90.64 89.99 90.51 89.57 9,600
Dec 28, 2023 89.79 90.45 89.79 90.39 89.45 13,900
Dec 27, 2023 89.64 89.83 89.47 89.78 88.84 9,100
Dec 26, 2023 89.54 89.79 89.33 89.63 88.69 11,600
Dec 22, 2023 89.12 89.62 89.12 89.52 88.59 7,600
Dec 21, 2023 88.61 89.11 88.03 89.11 88.18 9,700
Dec 20, 2023 89.63 90.14 88.78 88.78 87.85 50,500
Dec 19, 2023 89.80 90.40 89.80 90.22 89.28 50,700
Dec 18, 2023 0.44 Dividend
Dec 18, 2023 89.42 89.81 89.02 89.73 88.79 30,400
Dec 15, 2023 90.30 90.31 88.81 89.28 87.92 61,900
Dec 14, 2023 92.89 92.89 89.54 90.04 88.66 111,400
Dec 13, 2023 92.52 92.57 91.95 92.17 90.76 35,100
Dec 12, 2023 91.96 92.69 91.96 92.47 91.06 22,600
Dec 11, 2023 90.70 91.94 90.70 91.56 90.16 49,900
Dec 8, 2023 90.92 90.93 90.40 90.82 89.43 44,500
Dec 7, 2023 91.43 91.43 90.25 90.57 89.19 29,000
Dec 6, 2023 92.61 92.61 90.85 91.07 89.68 29,000
Dec 5, 2023 92.09 92.58 92.06 92.09 90.68 9,900
Dec 4, 2023 91.19 92.47 91.19 92.27 90.86 17,600
Dec 1, 2023 91.66 92.21 91.64 91.80 90.40 87,000
Nov 30, 2023 90.46 91.66 90.46 91.63 90.23 25,900
Nov 29, 2023 90.43 90.43 89.72 90.03 88.65 7,100
Nov 28, 2023 91.65 91.65 90.40 90.40 89.02 6,300
Nov 27, 2023 90.97 91.91 90.97 91.87 90.47 7,500
Nov 24, 2023 91.40 91.40 91.22 91.22 89.83 1,700
Nov 22, 2023 90.29 90.74 90.10 90.68 89.29 13,000

Related Tickers