Skip to main content
Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
123.41
+2.17 (1.79%)
Nov 21, 2024, 1:25 PM EST - Market open

KBWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024121.14121.30120.09121.24121.240.32%15,232
Nov 19, 2024120.77121.01120.23120.85120.85-0.90%11,956
Nov 18, 2024122.00122.06121.11121.95121.950.40%34,265
Nov 15, 2024120.48122.08120.48121.47121.470.76%30,311
Nov 14, 2024120.80121.27120.00120.55120.55-0.40%21,733
Nov 13, 2024121.22121.50120.72121.04121.040.04%10,310
Nov 12, 2024121.16121.49120.67120.99120.990.07%40,828
Nov 11, 2024121.66122.12120.76120.90120.900.51%16,616
Nov 8, 2024119.05120.38118.98120.29120.291.75%23,568
Nov 7, 2024119.06119.34118.10118.22118.22-0.98%17,641
Nov 6, 2024118.81119.69117.85119.39119.394.40%33,176
Nov 5, 2024113.00114.47113.00114.36114.361.09%16,536
Nov 4, 2024113.84113.84112.93113.13113.13-0.28%17,542
Nov 1, 2024113.94114.95113.45113.45113.45-0.46%10,796
Oct 31, 2024116.41116.41113.86113.97113.97-1.93%12,443
Oct 30, 2024115.25116.94115.25116.21116.210.76%7,920
Oct 29, 2024116.02116.54115.33115.33115.33-1.03%13,293
Oct 28, 2024115.83116.98115.83116.53116.530.83%17,470
Oct 25, 2024118.03118.03115.44115.57115.57-1.85%66,855
Oct 24, 2024118.04118.23117.28117.75117.750.20%12,396
Oct 23, 2024117.26117.83116.69117.52117.52-0.03%27,894
Oct 22, 2024118.59118.59116.30117.56117.56-1.04%14,940
Oct 21, 2024120.16120.20118.74118.79118.79-1.13%18,702
Oct 18, 2024120.10120.45119.62120.15120.15-0.15%21,366
Oct 17, 2024118.54120.33118.54120.33120.332.01%20,212
Oct 16, 2024116.95118.11116.95117.96117.960.94%15,922
Oct 15, 2024117.39118.37116.75116.86116.86-0.09%17,176
Oct 14, 2024115.98117.06115.17116.97116.970.63%466,093
Oct 11, 2024115.37116.75115.37116.24116.240.76%40,629
Oct 10, 2024117.00117.00114.88115.36115.360.36%13,999
Oct 9, 2024112.61115.45112.61114.95114.951.39%14,873
Oct 8, 2024112.10113.92112.10113.37113.371.28%15,686
Oct 7, 2024116.63116.63111.39111.94111.94-4.63%720,984
Oct 4, 2024115.58117.37115.00117.37117.372.03%33,136
Oct 3, 2024115.21115.24114.45115.03115.03-0.77%20,872
Oct 2, 2024115.57116.40115.57115.92115.92-0.05%37,489
Oct 1, 2024115.53116.43115.02115.98115.980.37%25,464
Sep 30, 2024115.49115.55114.09115.55115.550.18%21,114
Sep 27, 2024115.82115.98115.16115.34115.34-0.01%41,164
Sep 26, 2024115.67115.93114.72115.35115.350.18%69,299
Sep 25, 2024115.42115.83115.03115.14115.14-0.39%28,745
Sep 24, 2024116.38116.38115.20115.59115.59-0.40%98,022
Sep 23, 2024115.66116.16115.24116.06116.060.49%927,601
Sep 20, 2024114.90115.78114.90115.49115.150.07%17,935
Sep 19, 2024116.95116.95114.72115.41115.07-0.24%36,811
Sep 18, 2024115.96116.70115.43115.69115.35-0.22%141,886
Sep 17, 2024116.28116.36115.60115.94115.600.08%7,735
Sep 16, 2024114.87116.18114.87115.85115.511.22%10,464
Sep 13, 2024114.23114.45113.66114.45114.111.00%8,339
Sep 12, 2024111.94113.56111.94113.32112.990.96%544,887
Sep 11, 2024112.53112.60111.31112.24111.91-1.34%15,627
Sep 10, 2024114.73115.17113.63113.76113.43-0.82%14,792
Sep 9, 2024114.00115.49113.85114.70114.360.89%11,275
Sep 6, 2024114.99114.99113.63113.69113.36-0.72%8,097
Sep 5, 2024116.66116.66113.85114.52114.18-1.17%28,687
Sep 4, 2024115.62116.29115.45115.88115.540.36%23,728
Sep 3, 2024115.10116.20115.10115.46115.12-0.10%9,934
Aug 30, 2024114.72115.57114.58115.57115.230.55%6,125
Aug 29, 2024114.42115.08113.38114.94114.600.95%7,367
Aug 28, 2024113.10113.92112.93113.86113.531.07%7,337
Aug 27, 2024112.65112.66112.24112.66112.330.33%14,169
Aug 26, 2024112.76113.46112.28112.29111.960.05%14,971
Aug 23, 2024111.74112.24111.55112.23111.900.97%13,389
Aug 22, 2024110.75111.15110.27111.15110.820.70%10,102
Aug 21, 2024109.89110.39109.78110.38110.060.30%7,705
Aug 20, 2024110.88110.88109.94110.05109.73-0.56%5,937
Aug 19, 2024110.21110.79110.21110.67110.350.73%14,974
Aug 16, 2024109.60110.10109.60109.87109.550.32%4,454
Aug 15, 2024109.70109.72109.21109.52109.200.58%10,553
Aug 14, 2024107.32108.89107.32108.89108.571.99%9,014
Aug 13, 2024107.19107.19106.16106.77106.460.29%11,145
Aug 12, 2024107.32107.32106.46106.46106.15-0.54%7,263
Aug 9, 2024106.67107.04106.36107.04106.730.78%4,280
Aug 8, 2024105.62106.37105.62106.21105.901.01%9,496
Aug 7, 2024105.05106.15105.05105.15104.840.52%6,576
Aug 6, 2024106.13106.13104.47104.61104.30-0.10%18,217
Aug 5, 2024105.92105.92103.71104.71104.40-2.43%33,054
Aug 2, 2024107.67107.67106.37107.32107.01-0.21%7,696
Aug 1, 2024108.93109.42106.63107.55107.23-1.20%12,128
Jul 31, 2024109.67109.72108.80108.86108.54-0.47%8,264
Jul 30, 2024107.00109.62107.00109.37109.052.04%16,464
Jul 29, 2024107.10107.61106.85107.18106.870.08%5,859
Jul 26, 2024105.19107.22105.19107.09106.782.48%7,094
Jul 25, 2024105.32106.04104.37104.50104.19-0.32%29,033
Jul 24, 2024105.94106.00104.75104.84104.53-0.80%69,516
Jul 23, 2024104.99105.90104.99105.69105.380.77%8,239
Jul 22, 2024104.29105.29104.29104.88104.570.40%5,233
Jul 19, 2024108.86108.86104.31104.46104.15-3.93%10,165
Jul 18, 2024108.60110.30108.52108.73108.410.30%8,128
Jul 17, 2024106.47108.54106.47108.40108.081.64%27,506
Jul 16, 2024106.17106.91106.17106.65106.340.84%14,081
Jul 15, 2024104.86105.97104.86105.76105.451.43%7,207
Jul 12, 2024103.44104.61103.44104.27103.960.68%7,187
Jul 11, 2024103.10103.67103.10103.57103.270.91%8,892
Jul 10, 2024101.96102.64101.51102.64102.341.08%12,827
Jul 9, 2024101.24102.73101.24101.54101.24-0.19%10,095
Jul 8, 2024101.02102.43101.02101.73101.430.84%109,638
Jul 5, 2024101.13101.29100.43100.88100.58-0.66%19,959
Jul 3, 2024102.21102.21101.49101.55101.25-0.95%21,491
Jul 2, 2024102.61102.61101.62102.52102.220.06%5,893