Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco Kbw Hig (KBWD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.32 12.665 12.305 12.6603 31,414
2nd Apr 2026 (Thu) 12.32 12.665 12.305 12.6603 31,414
1st Apr 2026 (Wed) 12.54 12.59 12.45 12.5034 13,795
31st Mar 2026 (Tue) 12.405 12.56 12.31 12.54 27,139
30th Mar 2026 (Mon) 12.18 12.35 12.18 12.24 35,849
27th Mar 2026 (Fri) 12.275 12.275 12.06 12.09 38,477
26th Mar 2026 (Thu) 12.47 12.555 12.34 12.358 10,216
25th Mar 2026 (Wed) 12.48 12.56 12.44 12.52 8,776
24th Mar 2026 (Tue) 12.29 12.46 12.29 12.335 11,151
23rd Mar 2026 (Mon) 12.415 12.56 12.29 12.4544 20,131
20th Mar 2026 (Fri) 12.73 12.73 12.33 12.345 22,234
19th Mar 2026 (Thu) 12.65 12.80 12.64 12.73 6,613
18th Mar 2026 (Wed) 12.625 12.79 12.62 12.6222 25,416
17th Mar 2026 (Tue) 12.73 12.80 12.70 12.7053 20,131
16th Mar 2026 (Mon) 12.65 12.65 12.535 12.5404 12,934
13th Mar 2026 (Fri) 12.69 12.70 12.48 12.495 10,672
12th Mar 2026 (Thu) 12.75 12.77 12.61 12.6117 21,494
11th Mar 2026 (Wed) 12.92 12.92 12.73 12.84 6,062
10th Mar 2026 (Tue) 12.85 13.07 12.81 12.92 15,987
9th Mar 2026 (Mon) 12.615 12.85 12.45 12.83 8,506
6th Mar 2026 (Fri) 12.93 12.96 12.80 12.89 11,314
5th Mar 2026 (Thu) 13.15 13.28 13.05 13.1112 7,033
4th Mar 2026 (Wed) 13.16 13.29 13.09 13.19 23,458
3rd Mar 2026 (Tue) 12.965 13.21 12.92 13.1167 28,607
2nd Mar 2026 (Mon) 12.80 13.27 12.77 13.20 18,155
27th Feb 2026 (Fri) 13.21 13.21 13.075 13.07 47,084
26th Feb 2026 (Thu) 13.24 13.35 13.19 13.34 12,257
25th Feb 2026 (Wed) 13.425 13.425 13.30 13.30 0
24th Feb 2026 (Tue) 13.425 13.425 13.25 13.25 0
23rd Feb 2026 (Mon) 13.425 13.51 13.17 13.22 17,435
20th Feb 2026 (Fri) 13.58 13.62 13.49 13.61 13,751
19th Feb 2026 (Thu) 13.70 13.70 13.55 13.6362 10,308
18th Feb 2026 (Wed) 13.72 13.82 13.72 13.76 19,750
17th Feb 2026 (Tue) 13.80 13.81 13.62 13.72 9,396
16th Feb 2026 (Mon) 13.72 13.92 13.66 13.7953 12,599
13th Feb 2026 (Fri) 13.72 13.92 13.66 13.7953 12,599
12th Feb 2026 (Thu) 13.98 13.98 13.72 13.81 11,690
11th Feb 2026 (Wed) 13.90 13.92 13.75 13.82 12,606
10th Feb 2026 (Tue) 13.825 13.865 13.80 13.8688 1,271
9th Feb 2026 (Mon) 13.77 13.80 13.625 13.79 8,327
6th Feb 2026 (Fri) 13.89 13.91 13.82 13.86 4,350
FTSE 100 Latest
Value10,436.29
Change71.50