Skip to main content
Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
114.87
+0.01 (0.01%)
Jan 21, 2025, 4:00 PM EST - Market closed

KBWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025114.95116.16114.74114.87114.870.01%18,385
Jan 17, 2025116.79116.79114.80114.86114.86-0.94%15,111
Jan 16, 2025115.13115.95114.80115.95115.951.41%9,105
Jan 15, 2025113.81114.88113.79114.34114.341.23%30,755
Jan 14, 2025110.86112.95110.86112.95112.951.93%81,738
Jan 13, 2025108.81110.81108.81110.81110.810.63%109,626
Jan 10, 2025111.27111.87108.97110.12110.12-3.48%71,561
Jan 8, 2025114.12114.22112.50114.09114.09-0.11%26,801
Jan 7, 2025114.50115.00113.58114.22114.220.19%17,663
Jan 6, 2025115.43115.64113.82114.00114.00-1.17%34,185
Jan 3, 2025116.09116.09114.75115.35115.350.03%20,863
Jan 2, 2025117.47117.47114.75115.32115.32-0.64%41,641
Dec 31, 2024115.54116.06115.41116.06116.060.60%14,063
Dec 30, 2024115.02115.77114.38115.37115.37-0.57%33,292
Dec 27, 2024116.90117.17115.42116.03116.03-0.80%16,536
Dec 26, 2024116.56116.98116.36116.97116.970.46%7,110
Dec 24, 2024115.36116.58115.36116.43116.430.80%10,084
Dec 23, 2024115.54115.63114.75115.51115.51-0.81%13,964
Dec 20, 2024114.21117.24114.21116.45115.671.13%16,933
Dec 19, 2024114.86116.25114.63115.15114.380.60%13,394
Dec 18, 2024117.92117.92114.45114.46113.69-2.65%22,924
Dec 17, 2024118.90118.90117.51117.58116.79-1.37%14,792
Dec 16, 2024119.88120.04119.13119.21118.41-0.34%50,107
Dec 13, 2024119.26120.20119.25119.62118.820.78%13,374
Dec 12, 2024119.27119.85118.56118.70117.91-0.36%21,811
Dec 11, 2024118.74119.41118.20119.13118.330.18%24,314
Dec 10, 2024121.01121.01118.12118.92118.12-1.58%23,410
Dec 9, 2024123.73123.73120.67120.84120.03-2.09%69,698
Dec 6, 2024125.33125.33122.67123.41122.58-1.13%20,295
Dec 5, 2024124.46125.31124.46124.82123.980.35%9,792
Dec 4, 2024124.52124.52123.43124.38123.550.06%22,239
Dec 3, 2024125.04125.22124.30124.30123.47-0.59%14,994
Dec 2, 2024126.71126.71124.72125.04124.20-1.06%20,276
Nov 29, 2024127.17127.17126.35126.38125.53-0.02%8,662
Nov 27, 2024126.14127.10126.12126.40125.550.59%31,905
Nov 26, 2024125.13125.75124.45125.66124.820.66%27,039
Nov 25, 2024125.09125.62124.46124.83123.990.52%25,108
Nov 22, 2024123.55124.32123.52124.19123.360.70%13,835
Nov 21, 2024121.96123.49121.33123.33122.501.72%21,401
Nov 20, 2024121.14121.30120.09121.24120.430.32%15,232
Nov 19, 2024120.77121.01120.23120.85120.04-0.90%11,956
Nov 18, 2024122.00122.06121.11121.95121.130.40%34,265
Nov 15, 2024120.48122.08120.48121.47120.660.76%30,311
Nov 14, 2024120.80121.27120.00120.55119.74-0.40%21,733
Nov 13, 2024121.22121.50120.72121.04120.230.04%10,310
Nov 12, 2024121.16121.49120.67120.99120.180.07%40,828
Nov 11, 2024121.66122.12120.76120.90120.090.51%16,616
Nov 8, 2024119.05120.38118.98120.29119.491.75%23,568
Nov 7, 2024119.06119.34118.10118.22117.43-0.98%17,641
Nov 6, 2024118.81119.69117.85119.39118.594.40%33,176
Nov 5, 2024113.00114.47113.00114.36113.591.09%16,536
Nov 4, 2024113.84113.84112.93113.13112.37-0.28%17,542
Nov 1, 2024113.94114.95113.45113.45112.69-0.46%10,796
Oct 31, 2024116.41116.41113.86113.97113.21-1.93%12,443
Oct 30, 2024115.25116.94115.25116.21115.430.76%7,920
Oct 29, 2024116.02116.54115.33115.33114.56-1.03%13,293
Oct 28, 2024115.83116.98115.83116.53115.750.83%17,470
Oct 25, 2024118.03118.03115.44115.57114.80-1.85%66,855
Oct 24, 2024118.04118.23117.28117.75116.960.20%12,396
Oct 23, 2024117.26117.83116.69117.52116.73-0.03%27,894
Oct 22, 2024118.59118.59116.30117.56116.77-1.04%14,940
Oct 21, 2024120.16120.20118.74118.79118.00-1.13%18,702
Oct 18, 2024120.10120.45119.62120.15119.35-0.15%21,366
Oct 17, 2024118.54120.33118.54120.33119.522.01%20,212
Oct 16, 2024116.95118.11116.95117.96117.170.94%15,922
Oct 15, 2024117.39118.37116.75116.86116.08-0.09%17,176
Oct 14, 2024115.98117.06115.17116.97116.190.63%466,093
Oct 11, 2024115.37116.75115.37116.24115.460.76%40,629
Oct 10, 2024117.00117.00114.88115.36114.590.36%13,999
Oct 9, 2024112.61115.45112.61114.95114.181.39%14,873
Oct 8, 2024112.10113.92112.10113.37112.611.28%15,686
Oct 7, 2024116.63116.63111.39111.94111.19-4.63%720,984
Oct 4, 2024115.58117.37115.00117.37116.582.03%33,136
Oct 3, 2024115.21115.24114.45115.03114.26-0.77%20,872
Oct 2, 2024115.57116.40115.57115.92115.14-0.05%37,489
Oct 1, 2024115.53116.43115.02115.98115.200.37%25,464
Sep 30, 2024115.49115.55114.09115.55114.780.18%21,114
Sep 27, 2024115.82115.98115.16115.34114.57-0.01%41,164
Sep 26, 2024115.67115.93114.72115.35114.580.18%69,299
Sep 25, 2024115.42115.83115.03115.14114.37-0.39%28,745
Sep 24, 2024116.38116.38115.20115.59114.82-0.40%98,022
Sep 23, 2024115.66116.16115.24116.06115.280.49%927,601
Sep 20, 2024114.90115.78114.90115.49114.380.07%17,935
Sep 19, 2024116.95116.95114.72115.41114.30-0.24%36,811
Sep 18, 2024115.96116.70115.43115.69114.58-0.22%141,886
Sep 17, 2024116.28116.36115.60115.94114.830.08%7,735
Sep 16, 2024114.87116.18114.87115.85114.741.22%10,464
Sep 13, 2024114.23114.45113.66114.45113.351.00%8,339
Sep 12, 2024111.94113.56111.94113.32112.230.96%544,887
Sep 11, 2024112.53112.60111.31112.24111.16-1.34%15,627
Sep 10, 2024114.73115.17113.63113.76112.67-0.82%14,792
Sep 9, 2024114.00115.49113.85114.70113.600.89%11,275
Sep 6, 2024114.99114.99113.63113.69112.60-0.72%8,097
Sep 5, 2024116.66116.66113.85114.52113.42-1.17%28,687
Sep 4, 2024115.62116.29115.45115.88114.770.36%23,728
Sep 3, 2024115.10116.20115.10115.46114.35-0.10%9,934
Aug 30, 2024114.72115.57114.58115.57114.460.55%6,125
Aug 29, 2024114.42115.08113.38114.94113.840.95%7,367
Aug 28, 2024113.10113.92112.93113.86112.771.07%7,337
Aug 27, 2024112.65112.66112.24112.66111.580.33%14,169