Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
115.35
+0.21 (0.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 115.67 | 115.93 | 114.72 | 115.35 | 115.35 | 0.18% | 69,299 |
| Sep 25, 2024 | 115.42 | 115.83 | 115.03 | 115.14 | 115.14 | -0.39% | 28,745 |
| Sep 24, 2024 | 116.38 | 116.38 | 115.20 | 115.59 | 115.59 | -0.40% | 98,022 |
| Sep 23, 2024 | 115.66 | 116.16 | 115.24 | 116.06 | 116.06 | 0.49% | 927,601 |
| Sep 20, 2024 | 114.90 | 115.78 | 114.90 | 115.49 | 115.15 | 0.07% | 17,935 |
| Sep 19, 2024 | 116.95 | 116.95 | 114.72 | 115.41 | 115.07 | -0.24% | 36,811 |
| Sep 18, 2024 | 115.96 | 116.70 | 115.43 | 115.69 | 115.35 | -0.22% | 141,886 |
| Sep 17, 2024 | 116.28 | 116.36 | 115.60 | 115.94 | 115.60 | 0.08% | 7,735 |
| Sep 16, 2024 | 114.87 | 116.18 | 114.87 | 115.85 | 115.51 | 1.22% | 10,464 |
| Sep 13, 2024 | 114.23 | 114.45 | 113.66 | 114.45 | 114.11 | 1.00% | 8,339 |
| Sep 12, 2024 | 111.94 | 113.56 | 111.94 | 113.32 | 112.99 | 0.96% | 544,887 |
| Sep 11, 2024 | 112.53 | 112.60 | 111.31 | 112.24 | 111.91 | -1.34% | 15,627 |
| Sep 10, 2024 | 114.73 | 115.17 | 113.63 | 113.76 | 113.43 | -0.82% | 14,792 |
| Sep 9, 2024 | 114.00 | 115.49 | 113.85 | 114.70 | 114.36 | 0.89% | 11,275 |
| Sep 6, 2024 | 114.99 | 114.99 | 113.63 | 113.69 | 113.36 | -0.72% | 8,097 |
| Sep 5, 2024 | 116.66 | 116.66 | 113.85 | 114.52 | 114.18 | -1.17% | 28,687 |
| Sep 4, 2024 | 115.62 | 116.29 | 115.45 | 115.88 | 115.54 | 0.36% | 23,728 |
| Sep 3, 2024 | 115.10 | 116.20 | 115.10 | 115.46 | 115.12 | -0.10% | 9,934 |
| Aug 30, 2024 | 114.72 | 115.57 | 114.58 | 115.57 | 115.23 | 0.55% | 6,125 |
| Aug 29, 2024 | 114.42 | 115.08 | 113.38 | 114.94 | 114.60 | 0.95% | 7,367 |
| Aug 28, 2024 | 113.10 | 113.92 | 112.93 | 113.86 | 113.53 | 1.07% | 7,337 |
| Aug 27, 2024 | 112.65 | 112.66 | 112.24 | 112.66 | 112.33 | 0.33% | 14,169 |
| Aug 26, 2024 | 112.76 | 113.46 | 112.28 | 112.29 | 111.96 | 0.05% | 14,971 |
| Aug 23, 2024 | 111.74 | 112.24 | 111.55 | 112.23 | 111.90 | 0.97% | 13,389 |
| Aug 22, 2024 | 110.75 | 111.15 | 110.27 | 111.15 | 110.82 | 0.70% | 10,102 |
| Aug 21, 2024 | 109.89 | 110.39 | 109.78 | 110.38 | 110.06 | 0.30% | 7,705 |
| Aug 20, 2024 | 110.88 | 110.88 | 109.94 | 110.05 | 109.73 | -0.56% | 5,937 |
| Aug 19, 2024 | 110.21 | 110.79 | 110.21 | 110.67 | 110.35 | 0.73% | 14,974 |
| Aug 16, 2024 | 109.60 | 110.10 | 109.60 | 109.87 | 109.55 | 0.32% | 4,454 |
| Aug 15, 2024 | 109.70 | 109.72 | 109.21 | 109.52 | 109.20 | 0.58% | 10,553 |
| Aug 14, 2024 | 107.32 | 108.89 | 107.32 | 108.89 | 108.57 | 1.99% | 9,014 |
| Aug 13, 2024 | 107.19 | 107.19 | 106.16 | 106.77 | 106.46 | 0.29% | 11,145 |
| Aug 12, 2024 | 107.32 | 107.32 | 106.46 | 106.46 | 106.15 | -0.54% | 7,263 |
| Aug 9, 2024 | 106.67 | 107.04 | 106.36 | 107.04 | 106.73 | 0.78% | 4,280 |
| Aug 8, 2024 | 105.62 | 106.37 | 105.62 | 106.21 | 105.90 | 1.01% | 9,496 |
| Aug 7, 2024 | 105.05 | 106.15 | 105.05 | 105.15 | 104.84 | 0.52% | 6,576 |
| Aug 6, 2024 | 106.13 | 106.13 | 104.47 | 104.61 | 104.30 | -0.10% | 18,217 |
| Aug 5, 2024 | 105.92 | 105.92 | 103.71 | 104.71 | 104.40 | -2.43% | 33,054 |
| Aug 2, 2024 | 107.67 | 107.67 | 106.37 | 107.32 | 107.01 | -0.21% | 7,696 |
| Aug 1, 2024 | 108.93 | 109.42 | 106.63 | 107.55 | 107.23 | -1.20% | 12,128 |
| Jul 31, 2024 | 109.67 | 109.72 | 108.80 | 108.86 | 108.54 | -0.47% | 8,264 |
| Jul 30, 2024 | 107.00 | 109.62 | 107.00 | 109.37 | 109.05 | 2.04% | 16,464 |
| Jul 29, 2024 | 107.10 | 107.61 | 106.85 | 107.18 | 106.87 | 0.08% | 5,859 |
| Jul 26, 2024 | 105.19 | 107.22 | 105.19 | 107.09 | 106.78 | 2.48% | 7,094 |
| Jul 25, 2024 | 105.32 | 106.04 | 104.37 | 104.50 | 104.19 | -0.32% | 29,033 |
| Jul 24, 2024 | 105.94 | 106.00 | 104.75 | 104.84 | 104.53 | -0.80% | 69,516 |
| Jul 23, 2024 | 104.99 | 105.90 | 104.99 | 105.69 | 105.38 | 0.77% | 8,239 |
| Jul 22, 2024 | 104.29 | 105.29 | 104.29 | 104.88 | 104.57 | 0.40% | 5,233 |
| Jul 19, 2024 | 108.86 | 108.86 | 104.31 | 104.46 | 104.15 | -3.93% | 10,165 |
| Jul 18, 2024 | 108.60 | 110.30 | 108.52 | 108.73 | 108.41 | 0.30% | 8,128 |
| Jul 17, 2024 | 106.47 | 108.54 | 106.47 | 108.40 | 108.08 | 1.64% | 27,506 |
| Jul 16, 2024 | 106.17 | 106.91 | 106.17 | 106.65 | 106.34 | 0.84% | 14,081 |
| Jul 15, 2024 | 104.86 | 105.97 | 104.86 | 105.76 | 105.45 | 1.43% | 7,207 |
| Jul 12, 2024 | 103.44 | 104.61 | 103.44 | 104.27 | 103.96 | 0.68% | 7,187 |
| Jul 11, 2024 | 103.10 | 103.67 | 103.10 | 103.57 | 103.27 | 0.91% | 8,892 |
| Jul 10, 2024 | 101.96 | 102.64 | 101.51 | 102.64 | 102.34 | 1.08% | 12,827 |
| Jul 9, 2024 | 101.24 | 102.73 | 101.24 | 101.54 | 101.24 | -0.19% | 10,095 |
| Jul 8, 2024 | 101.02 | 102.43 | 101.02 | 101.73 | 101.43 | 0.84% | 109,638 |
| Jul 5, 2024 | 101.13 | 101.29 | 100.43 | 100.88 | 100.58 | -0.66% | 19,959 |
| Jul 3, 2024 | 102.21 | 102.21 | 101.49 | 101.55 | 101.25 | -0.95% | 21,491 |
| Jul 2, 2024 | 102.61 | 102.61 | 101.62 | 102.52 | 102.22 | 0.06% | 5,893 |
| Jul 1, 2024 | 102.30 | 103.46 | 102.30 | 102.46 | 102.16 | 0.02% | 6,850 |
| Jun 28, 2024 | 103.39 | 103.39 | 102.02 | 102.44 | 102.14 | -0.76% | 8,557 |
| Jun 27, 2024 | 102.47 | 103.22 | 101.99 | 103.22 | 102.92 | 0.99% | 24,046 |
| Jun 26, 2024 | 103.04 | 103.04 | 101.45 | 102.21 | 101.91 | -1.00% | 17,600 |
| Jun 25, 2024 | 104.21 | 104.21 | 103.08 | 103.24 | 102.94 | -0.84% | 16,956 |
| Jun 24, 2024 | 103.11 | 104.72 | 103.11 | 104.11 | 103.80 | 0.44% | 12,779 |
| Jun 21, 2024 | 103.84 | 103.95 | 103.15 | 103.65 | 103.04 | -0.63% | 21,332 |
| Jun 20, 2024 | 103.81 | 104.50 | 103.57 | 104.31 | 103.70 | 1.01% | 9,521 |
| Jun 18, 2024 | 102.43 | 103.75 | 102.43 | 103.27 | 102.66 | 0.61% | 17,503 |
| Jun 17, 2024 | 101.08 | 102.64 | 101.08 | 102.64 | 102.04 | 1.42% | 19,965 |
| Jun 14, 2024 | 102.17 | 102.17 | 100.98 | 101.20 | 100.61 | -0.96% | 159,493 |
| Jun 13, 2024 | 102.12 | 102.19 | 101.44 | 102.18 | 101.58 | -0.37% | 11,938 |
| Jun 12, 2024 | 103.87 | 103.87 | 102.32 | 102.56 | 101.96 | -0.50% | 29,650 |
| Jun 11, 2024 | 104.51 | 104.51 | 102.87 | 103.08 | 102.48 | -1.45% | 15,196 |
| Jun 10, 2024 | 105.21 | 105.21 | 104.25 | 104.60 | 103.99 | -0.40% | 10,033 |
| Jun 7, 2024 | 104.24 | 105.79 | 104.24 | 105.02 | 104.40 | 0.47% | 7,292 |
| Jun 6, 2024 | 104.30 | 104.75 | 103.90 | 104.53 | 103.92 | 0.03% | 8,165 |
| Jun 5, 2024 | 104.99 | 104.99 | 103.46 | 104.50 | 103.89 | -0.11% | 23,530 |
| Jun 4, 2024 | 105.00 | 105.38 | 104.53 | 104.62 | 104.01 | -0.80% | 11,686 |
| Jun 3, 2024 | 106.49 | 106.51 | 104.83 | 105.46 | 104.84 | -1.15% | 15,867 |
| May 31, 2024 | 105.50 | 106.69 | 105.49 | 106.69 | 106.06 | 1.37% | 14,626 |
| May 30, 2024 | 103.72 | 105.34 | 103.72 | 105.25 | 104.63 | 1.39% | 7,623 |
| May 29, 2024 | 104.61 | 104.61 | 103.76 | 103.81 | 103.20 | -0.64% | 11,816 |
| May 28, 2024 | 105.07 | 105.15 | 104.48 | 104.48 | 103.87 | -0.93% | 10,580 |
| May 24, 2024 | 105.48 | 105.48 | 104.92 | 105.46 | 104.84 | 0.47% | 8,254 |
| May 23, 2024 | 107.16 | 107.16 | 104.78 | 104.97 | 104.35 | -1.62% | 10,572 |
| May 22, 2024 | 106.86 | 107.30 | 106.39 | 106.70 | 106.07 | -0.01% | 20,571 |
| May 21, 2024 | 106.71 | 107.21 | 106.51 | 106.71 | 106.08 | 0.49% | 14,432 |
| May 20, 2024 | 107.99 | 107.99 | 106.16 | 106.19 | 105.57 | -1.40% | 34,879 |
| May 17, 2024 | 106.96 | 107.70 | 106.94 | 107.70 | 107.07 | 1.11% | 41,288 |
| May 16, 2024 | 105.44 | 106.72 | 105.44 | 106.52 | 105.90 | 1.32% | 12,900 |
| May 15, 2024 | 105.59 | 105.60 | 104.82 | 105.13 | 104.51 | -0.77% | 14,571 |
| May 14, 2024 | 106.22 | 106.23 | 105.71 | 105.95 | 105.33 | 0.08% | 13,184 |
| May 13, 2024 | 107.31 | 107.31 | 105.87 | 105.87 | 105.25 | -0.89% | 30,901 |
| May 10, 2024 | 106.95 | 106.99 | 106.52 | 106.82 | 106.19 | 0.23% | 8,750 |
| May 9, 2024 | 106.51 | 106.58 | 106.07 | 106.58 | 105.96 | 0.28% | 7,505 |
| May 8, 2024 | 106.22 | 106.46 | 106.12 | 106.28 | 105.66 | 0.32% | 15,478 |
| May 7, 2024 | 106.38 | 106.38 | 105.75 | 105.94 | 105.32 | 0.21% | 23,834 |
| May 6, 2024 | 104.41 | 105.72 | 104.41 | 105.72 | 105.10 | 1.90% | 93,287 |