U.S. markets close in 5 hours 42 minutes

Invesco KBW Regional Banking ETF (KBWR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.46+0.82 (+1.65%)
A partir del 10:13AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202450.4450.4650.4450.4650.46460
02 may 202449.2149.7949.2149.6449.644,600
01 may 202447.7649.8347.7648.8648.863,100
30 abr 202448.2748.4247.6647.6647.664,500
29 abr 202449.0049.1748.7048.7048.702,200
26 abr 202448.9548.9548.9548.9548.951,200
25 abr 202449.2949.4649.0749.2249.222,500
24 abr 202449.2950.1249.2950.1250.12300
23 abr 202448.6949.7648.6949.1549.154,100
22 abr 202448.5249.4148.1649.1249.123,100
19 abr 202447.4448.2747.4448.2748.278,400
18 abr 202446.7946.9846.7946.9846.98700
17 abr 202447.1447.1446.6546.6846.682,400
16 abr 202446.4746.9346.4446.6646.663,300
15 abr 202447.5847.5846.8547.2747.276,100
12 abr 202447.3847.4147.1447.3147.311,800
11 abr 202447.7847.9147.4547.7947.792,600
10 abr 202448.0048.0047.3847.7347.7312,800
09 abr 202450.1550.4150.0850.1850.185,100
08 abr 202449.3750.0949.3749.9349.936,700
05 abr 202448.8549.1648.8548.9748.972,600
04 abr 202449.7149.9948.8949.0949.091,500
03 abr 202448.7349.1948.7348.9148.915,900
02 abr 202449.2849.4648.7849.2049.202,500
01 abr 202450.7550.7549.9149.9249.9210,900
28 mar 202450.1851.1450.1850.9350.934,400
27 mar 202449.4350.9649.4350.9650.962,500
26 mar 202449.0649.1148.8948.8948.891,600
25 mar 202448.9449.6648.9449.2649.263,500
22 mar 202449.9950.0049.0149.1449.147,300
21 mar 202449.8850.2849.8850.1050.104,700
20 mar 202448.1149.8448.0149.4249.423,400
19 mar 202447.6448.4547.6447.9747.973,500
18 mar 202448.0748.2547.8347.8347.832,400
18 mar 20240.399 Dividendo
15 mar 202448.9048.9148.5648.5648.1619,000
14 mar 202448.7648.7647.9948.4048.004,000
13 mar 202450.0850.0849.5449.5449.131,700
12 mar 202449.9850.1249.5449.7449.333,100
11 mar 202450.0350.4750.0350.1649.752,500
08 mar 202451.0051.1650.2950.2949.881,900
07 mar 202450.8651.2550.4850.4850.0711,400
06 mar 202449.9450.5149.2650.4049.994,800
05 mar 202448.1750.7648.1750.5950.173,300
04 mar 202448.5749.3148.4648.5548.152,900
01 mar 202448.6248.9748.2548.8248.428,100
29 feb 202450.1150.1149.4049.4048.991,000
28 feb 202448.9949.1848.6448.6448.241,100
27 feb 202448.6949.6448.6949.2948.897,300
26 feb 202449.3749.3748.4848.9948.597,700
23 feb 202449.2549.6449.0449.2148.813,200
22 feb 202449.8949.8948.9549.4149.003,700
21 feb 202449.2349.5449.2149.5449.132,100
20 feb 202449.1850.1249.1849.6449.239,300
16 feb 202449.9250.3649.9250.2149.802,500
15 feb 202449.9250.7249.9250.6250.203,400
14 feb 202448.6248.9748.1048.9748.571,600
13 feb 202448.2648.5847.4447.9547.5628,200
12 feb 202450.0050.8349.9050.4049.9911,700
09 feb 202448.6849.3948.2649.2448.846,300
08 feb 202447.9048.5147.9048.4148.016,900
07 feb 202448.3048.5547.4448.1547.756,200
06 feb 202449.0049.0048.0148.2347.8316,300
05 feb 202449.0649.2748.8649.0048.602,900
02 feb 202448.3350.1348.3349.8749.466,400
01 feb 202451.0151.3548.1849.7949.3857,800
31 ene 202451.9852.6950.9050.9050.4823,700
30 ene 202454.1954.3954.1654.1653.715,000
29 ene 202454.0454.7153.7254.7154.265,500
26 ene 202453.9154.0153.3453.8753.4316,300
25 ene 202453.4653.6352.8753.3852.9469,000
24 ene 202454.4254.4253.6053.8853.442,400
23 ene 202454.1154.1153.4553.5653.125,200
22 ene 202453.1354.3253.1354.3253.873,300
19 ene 202452.1453.1451.6653.1452.703,100
18 ene 202451.5051.8151.5051.7851.357,800
17 ene 202450.9451.6150.7151.2450.8211,800
16 ene 202451.0852.0951.0851.5751.1525,400
12 ene 202453.1253.2852.1652.4352.004,000
11 ene 202453.0453.1552.1553.1152.676,700
10 ene 202453.1953.7552.8853.7553.3125,200
09 ene 202453.4553.6453.3353.3352.896,700
08 ene 202453.4854.0253.3754.0253.586,000
05 ene 202453.9754.2653.4953.4953.059,000
04 ene 202453.5653.8553.2353.3252.888,600
03 ene 202453.8253.9752.7852.7852.353,100
02 ene 202454.0355.6454.0354.7454.296,000
29 dic 202355.3055.3054.6754.6754.229,300
28 dic 202355.5155.7755.2555.5755.1166,300
27 dic 202355.8555.8855.5855.7755.314,900
26 dic 202354.6155.9854.6155.6355.175,800
22 dic 202355.2155.5054.6655.0254.576,600
21 dic 202354.8554.8554.0254.5554.108,200
20 dic 202354.7455.9053.9153.9153.478,600
19 dic 202355.2255.6155.1455.1454.699,700
18 dic 202355.0355.1354.3154.4353.9817,100
18 dic 20230.407 Dividendo
15 dic 202355.8256.0554.9455.2354.3721,100
14 dic 202355.6856.5055.0956.1455.2770,100
13 dic 202350.6353.7250.6353.7152.8828,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...