Invesco KBW Regional Banking ETF (KBWR) Historical Stock Data

59.24 ↓2.98 (-4.79%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, KBWR is down -0.15% a day on average. There have been 15 days where Invesco KBW Regional Banking ETF closed green and 15 days where KBWR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0561.4759.24↓$2.23 (-3.63%)58.7961.4714.96K
2022-12-0262.1962.22↑$0.03 (0.05%)61.7662.2412.46K
2022-12-0162.3662.20↓$0.16 (-0.26%)61.7262.364.91K
2022-11-3061.6762.44↑$0.77 (1.25%)60.3362.4410.78K
2022-11-2961.4261.47↑$0.05 (0.09%)61.3261.6123.62K
2022-11-2862.1761.19↓$0.98 (-1.58%)60.9962.173.38K
2022-11-2562.2762.49↑$0.23 (0.37%)62.2762.542.97K
2022-11-2362.2362.04↓$0.19 (-0.31%)61.8262.262.73K
2022-11-2262.1462.20↑$0.06 (0.10%)61.7862.2044.70K
2022-11-2161.2061.40↑$0.20 (0.33%)61.1161.403.11K
2022-11-1860.8761.13↑$0.26 (0.43%)60.6261.1314.40K
2022-11-1760.5860.33↓$0.25 (-0.42%)60.1260.745.27K
2022-11-1661.5261.34↓$0.18 (-0.29%)61.3062.143.10K
2022-11-1561.8962.15↑$0.26 (0.41%)61.8962.766.62K
2022-11-1462.1161.85↓$0.26 (-0.42%)61.8562.564.70K
2022-11-1163.5762.50↓$1.07 (-1.69%)62.5063.622.82K
2022-11-1062.4463.48↑$1.04 (1.66%)62.4463.489.14K
2022-11-0961.4660.92↓$0.54 (-0.88%)60.9061.624.69K
2022-11-0861.7261.75↑$0.03 (0.05%)61.4262.285.64K
2022-11-0762.0761.76↓$0.31 (-0.50%)61.4062.073.88K
2022-11-0461.3861.45↑$0.07 (0.12%)60.5161.5523.57K
2022-11-0359.4160.10↑$0.69 (1.15%)59.0960.2714.94K
2022-11-0261.5060.52↓$0.98 (-1.59%)60.4862.036.28K
2022-11-0161.7761.66↓$0.11 (-0.18%)61.6662.1038.99K
2022-10-3161.3761.75↑$0.38 (0.62%)61.3361.9816.19K
2022-10-2860.8061.56↑$0.76 (1.25%)60.0661.568.51K
2022-10-2760.2059.92↓$0.28 (-0.47%)59.9260.803.51K
2022-10-2660.5659.69↓$0.88 (-1.44%)59.6960.562.58K
2022-10-2559.0259.84↑$0.82 (1.39%)59.0260.1014.33K
2022-10-2459.4259.29↓$0.13 (-0.21%)58.9059.5711.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$KBWR Ride this train. You won't regret.

0 Like Report
im_drank

$KBWR Shorts are calling in all the favors

0 Like Report
a

$KBWR bull here. But I’m worried for tomorrow

0 Like Report