Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,581.44 -1,482.32 (-2.39%) CMC Crypto 200
1,253.10 -104.91 (-7.72%)
Invesco KBW Regional Banking ETF (KBWR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 50.50 | 50.79 | 50.79 | 50.79 | 50.79 | 116 |
| 08 May 2024 | 49.53 | 50.65 | 49.53 | 50.65 | 50.65 | 3,500 |
| 07 May 2024 | 50.59 | 51.06 | 50.40 | 50.42 | 50.42 | 2,800 |
| 06 May 2024 | 50.85 | 50.99 | 50.54 | 50.58 | 50.58 | 11,100 |
| 03 May 2024 | 50.44 | 50.46 | 50.19 | 50.33 | 50.33 | 10,900 |
| 02 May 2024 | 49.21 | 49.79 | 49.21 | 49.64 | 49.64 | 4,600 |
| 01 May 2024 | 47.76 | 49.83 | 47.76 | 48.86 | 48.86 | 3,100 |
| 30 Apr 2024 | 48.27 | 48.42 | 47.66 | 47.66 | 47.66 | 4,500 |
| 29 Apr 2024 | 49.00 | 49.17 | 48.70 | 48.70 | 48.70 | 2,200 |
| 26 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 1,200 |
| 25 Apr 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 49.22 | 2,500 |
| 24 Apr 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 50.12 | 300 |
| 23 Apr 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 49.15 | 4,100 |
| 22 Apr 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 49.12 | 3,100 |
| 19 Apr 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 48.27 | 8,400 |
| 18 Apr 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 46.98 | 700 |
| 17 Apr 2024 | 47.14 | 47.14 | 46.65 | 46.68 | 46.68 | 2,400 |
| 16 Apr 2024 | 46.47 | 46.93 | 46.44 | 46.66 | 46.66 | 3,300 |
| 15 Apr 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 47.27 | 6,100 |
| 12 Apr 2024 | 47.38 | 47.41 | 47.14 | 47.31 | 47.31 | 1,800 |
| 11 Apr 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 47.79 | 2,600 |
| 10 Apr 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 47.73 | 12,800 |
| 09 Apr 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 50.18 | 5,100 |
| 08 Apr 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 49.93 | 6,700 |
| 05 Apr 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 48.97 | 2,600 |
| 04 Apr 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 49.09 | 1,500 |
| 03 Apr 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 48.91 | 5,900 |
| 02 Apr 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 49.20 | 2,500 |
| 01 Apr 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 49.92 | 10,900 |
| 28 Mar 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 50.93 | 4,400 |
| 27 Mar 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 50.96 | 2,500 |
| 26 Mar 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 48.89 | 1,600 |
| 25 Mar 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 49.26 | 3,500 |
| 22 Mar 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 49.14 | 7,300 |
| 21 Mar 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 50.10 | 4,700 |
| 20 Mar 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 49.42 | 3,400 |
| 19 Mar 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 47.97 | 3,500 |
| 18 Mar 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 47.83 | 2,400 |
| 18 Mar 2024 | 0.399 Dividend | |||||
| 15 Mar 2024 | 48.90 | 48.91 | 48.56 | 48.56 | 48.16 | 19,000 |
| 14 Mar 2024 | 48.76 | 48.76 | 47.99 | 48.40 | 48.00 | 4,000 |
| 13 Mar 2024 | 50.08 | 50.08 | 49.54 | 49.54 | 49.13 | 1,700 |
| 12 Mar 2024 | 49.98 | 50.12 | 49.54 | 49.74 | 49.33 | 3,100 |
| 11 Mar 2024 | 50.03 | 50.47 | 50.03 | 50.16 | 49.75 | 2,500 |
| 08 Mar 2024 | 51.00 | 51.16 | 50.29 | 50.29 | 49.88 | 1,900 |
| 07 Mar 2024 | 50.86 | 51.25 | 50.48 | 50.48 | 50.07 | 11,400 |
| 06 Mar 2024 | 49.94 | 50.51 | 49.26 | 50.40 | 49.99 | 4,800 |
| 05 Mar 2024 | 48.17 | 50.76 | 48.17 | 50.59 | 50.17 | 3,300 |
| 04 Mar 2024 | 48.57 | 49.31 | 48.46 | 48.55 | 48.15 | 2,900 |
| 01 Mar 2024 | 48.62 | 48.97 | 48.25 | 48.82 | 48.42 | 8,100 |
| 29 Feb 2024 | 50.11 | 50.11 | 49.40 | 49.40 | 48.99 | 1,000 |
| 28 Feb 2024 | 48.99 | 49.18 | 48.64 | 48.64 | 48.24 | 1,100 |
| 27 Feb 2024 | 48.69 | 49.64 | 48.69 | 49.29 | 48.89 | 7,300 |
| 26 Feb 2024 | 49.37 | 49.37 | 48.48 | 48.99 | 48.59 | 7,700 |
| 23 Feb 2024 | 49.25 | 49.64 | 49.04 | 49.21 | 48.81 | 3,200 |
| 22 Feb 2024 | 49.89 | 49.89 | 48.95 | 49.41 | 49.00 | 3,700 |
| 21 Feb 2024 | 49.23 | 49.54 | 49.21 | 49.54 | 49.13 | 2,100 |
| 20 Feb 2024 | 49.18 | 50.12 | 49.18 | 49.64 | 49.23 | 9,300 |
| 16 Feb 2024 | 49.92 | 50.36 | 49.92 | 50.21 | 49.80 | 2,500 |
| 15 Feb 2024 | 49.92 | 50.72 | 49.92 | 50.62 | 50.20 | 3,400 |
| 14 Feb 2024 | 48.62 | 48.97 | 48.10 | 48.97 | 48.57 | 1,600 |
| 13 Feb 2024 | 48.26 | 48.58 | 47.44 | 47.95 | 47.56 | 28,200 |
| 12 Feb 2024 | 50.00 | 50.83 | 49.90 | 50.40 | 49.99 | 11,700 |
| 09 Feb 2024 | 48.68 | 49.39 | 48.26 | 49.24 | 48.84 | 6,300 |
| 08 Feb 2024 | 47.90 | 48.51 | 47.90 | 48.41 | 48.01 | 6,900 |
| 07 Feb 2024 | 48.30 | 48.55 | 47.44 | 48.15 | 47.75 | 6,200 |
| 06 Feb 2024 | 49.00 | 49.00 | 48.01 | 48.23 | 47.83 | 16,300 |
| 05 Feb 2024 | 49.06 | 49.27 | 48.86 | 49.00 | 48.60 | 2,900 |
| 02 Feb 2024 | 48.33 | 50.13 | 48.33 | 49.87 | 49.46 | 6,400 |
| 01 Feb 2024 | 51.01 | 51.35 | 48.18 | 49.79 | 49.38 | 57,800 |
| 31 Jan 2024 | 51.98 | 52.69 | 50.90 | 50.90 | 50.48 | 23,700 |
| 30 Jan 2024 | 54.19 | 54.39 | 54.16 | 54.16 | 53.71 | 5,000 |
| 29 Jan 2024 | 54.04 | 54.71 | 53.72 | 54.71 | 54.26 | 5,500 |
| 26 Jan 2024 | 53.91 | 54.01 | 53.34 | 53.87 | 53.43 | 16,300 |
| 25 Jan 2024 | 53.46 | 53.63 | 52.87 | 53.38 | 52.94 | 69,000 |
| 24 Jan 2024 | 54.42 | 54.42 | 53.60 | 53.88 | 53.44 | 2,400 |
| 23 Jan 2024 | 54.11 | 54.11 | 53.45 | 53.56 | 53.12 | 5,200 |
| 22 Jan 2024 | 53.13 | 54.32 | 53.13 | 54.32 | 53.87 | 3,300 |
| 19 Jan 2024 | 52.14 | 53.14 | 51.66 | 53.14 | 52.70 | 3,100 |
| 18 Jan 2024 | 51.50 | 51.81 | 51.50 | 51.78 | 51.35 | 7,800 |
| 17 Jan 2024 | 50.94 | 51.61 | 50.71 | 51.24 | 50.82 | 11,800 |
| 16 Jan 2024 | 51.08 | 52.09 | 51.08 | 51.57 | 51.15 | 25,400 |
| 12 Jan 2024 | 53.12 | 53.28 | 52.16 | 52.43 | 52.00 | 4,000 |
| 11 Jan 2024 | 53.04 | 53.15 | 52.15 | 53.11 | 52.67 | 6,700 |
| 10 Jan 2024 | 53.19 | 53.75 | 52.88 | 53.75 | 53.31 | 25,200 |
| 09 Jan 2024 | 53.45 | 53.64 | 53.33 | 53.33 | 52.89 | 6,700 |
| 08 Jan 2024 | 53.48 | 54.02 | 53.37 | 54.02 | 53.58 | 6,000 |
| 05 Jan 2024 | 53.97 | 54.26 | 53.49 | 53.49 | 53.05 | 9,000 |
| 04 Jan 2024 | 53.56 | 53.85 | 53.23 | 53.32 | 52.88 | 8,600 |
| 03 Jan 2024 | 53.82 | 53.97 | 52.78 | 52.78 | 52.35 | 3,100 |
| 02 Jan 2024 | 54.03 | 55.64 | 54.03 | 54.74 | 54.29 | 6,000 |
| 29 Dec 2023 | 55.30 | 55.30 | 54.67 | 54.67 | 54.22 | 9,300 |
| 28 Dec 2023 | 55.51 | 55.77 | 55.25 | 55.57 | 55.11 | 66,300 |
| 27 Dec 2023 | 55.85 | 55.88 | 55.58 | 55.77 | 55.31 | 4,900 |
| 26 Dec 2023 | 54.61 | 55.98 | 54.61 | 55.63 | 55.17 | 5,800 |
| 22 Dec 2023 | 55.21 | 55.50 | 54.66 | 55.02 | 54.57 | 6,600 |
| 21 Dec 2023 | 54.85 | 54.85 | 54.02 | 54.55 | 54.10 | 8,200 |
| 20 Dec 2023 | 54.74 | 55.90 | 53.91 | 53.91 | 53.47 | 8,600 |
| 19 Dec 2023 | 55.22 | 55.61 | 55.14 | 55.14 | 54.69 | 9,700 |
| 18 Dec 2023 | 55.03 | 55.13 | 54.31 | 54.43 | 53.98 | 17,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.