Invesco KBW Property & Casualty Insurance ETF (KBWP) Historical Stock Data
107.43 ↓0.32 (-0.30%)
As of March 27, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, KBWP is up 0.13% a day on average. There have been 16 days where Invesco KBW Property & Casualty Insurance ETF closed green and 14 days where KBWP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 107.81 | 107.75 | ↓$0.06 (-0.06%) | 107.66 | 107.98 | 16.99K |
2024-03-27 | 105.79 | 107.41 | ↑$1.62 (1.53%) | 105.79 | 107.43 | 44.69K |
2024-03-26 | 105.23 | 105.67 | ↑$0.44 (0.42%) | 105.23 | 106.02 | 20.70K |
2024-03-25 | 104.00 | 105.22 | ↑$1.22 (1.17%) | 104.00 | 105.43 | 19.62K |
2024-03-22 | 105.10 | 104.29 | ↓$0.81 (-0.77%) | 104.29 | 105.10 | 8.08K |
2024-03-21 | 104.50 | 104.71 | ↑$0.21 (0.20%) | 104.25 | 104.91 | 8.04K |
2024-03-20 | 103.98 | 104.73 | ↑$0.75 (0.72%) | 103.98 | 104.99 | 12.86K |
2024-03-19 | 104.56 | 104.26 | ↓$0.30 (-0.29%) | 103.96 | 104.56 | 14.79K |
2024-03-18 | 104.54 | 103.93 | ↓$0.61 (-0.58%) | 103.86 | 104.55 | 10.25K |
2024-03-15 | 104.25 | 104.82 | ↑$0.57 (0.55%) | 103.97 | 104.86 | 9.47K |
2024-03-14 | 104.32 | 104.25 | ↓$0.07 (-0.07%) | 103.66 | 104.38 | 9.14K |
2024-03-13 | 103.74 | 104.36 | ↑$0.62 (0.60%) | 103.74 | 104.37 | 11.74K |
2024-03-12 | 103.65 | 103.94 | ↑$0.29 (0.28%) | 103.18 | 103.94 | 11.51K |
2024-03-11 | 102.49 | 103.30 | ↑$0.81 (0.79%) | 102.33 | 103.41 | 14.67K |
2024-03-08 | 102.51 | 102.59 | ↑$0.08 (0.08%) | 102.17 | 103.00 | 16.08K |
2024-03-07 | 102.93 | 102.58 | ↓$0.35 (-0.34%) | 102.31 | 103.38 | 28.76K |
2024-03-06 | 102.44 | 103.02 | ↑$0.58 (0.57%) | 102.10 | 103.06 | 13.09K |
2024-03-05 | 101.63 | 101.61 | ↓$0.02 (-0.02%) | 101.31 | 102.02 | 25.72K |
2024-03-04 | 101.39 | 101.42 | ↑$0.03 (0.03%) | 101.35 | 101.73 | 21.44K |
2024-03-01 | 101.83 | 101.39 | ↓$0.44 (-0.43%) | 101.21 | 102.05 | 63.25K |
2024-02-29 | 103.12 | 102.11 | ↓$1.01 (-0.98%) | 101.60 | 103.12 | 27.68K |
2024-02-28 | 102.64 | 102.51 | ↓$0.13 (-0.13%) | 102.40 | 102.66 | 11.62K |
2024-02-27 | 102.47 | 102.48 | ↑$0.01 (0.01%) | 101.63 | 102.51 | 11.46K |
2024-02-26 | 102.71 | 102.19 | ↓$0.52 (-0.51%) | 102.11 | 102.71 | 22.99K |
2024-02-23 | 101.82 | 102.32 | ↑$0.50 (0.49%) | 101.82 | 102.60 | 23.80K |
2024-02-22 | 100.97 | 101.93 | ↑$0.96 (0.95%) | 100.45 | 102.03 | 32.89K |
2024-02-21 | 101.42 | 100.60 | ↓$0.82 (-0.81%) | 99.99 | 101.42 | 7.69K |
2024-02-20 | 101.32 | 100.96 | ↓$0.36 (-0.36%) | 100.88 | 101.80 | 11.54K |
2024-02-16 | 101.63 | 101.40 | ↓$0.23 (-0.23%) | 101.39 | 102.25 | 12.78K |
2024-02-15 | 100.34 | 101.48 | ↑$1.14 (1.14%) | 100.34 | 101.58 | 12.27K |
Create an account or log in to view more rows.
$KBWP diversified
$KBWP bear trap?
$KBWP buying!
$KBWP we going up from here
$KBWP Be patient !!
$KBWP I hate this company.
$KBWP i am trading for a better future!
$KBWP added!
$KBWP Rug pull soon?
$KBWP the price is wrong