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
10th Jul 2026 (Fri) 12.40 12.46 12.37 12.43 14,263
9th Jul 2026 (Thu) 12.19 12.34 12.19 12.30 4,411
8th Jul 2026 (Wed) 12.26 12.265 12.175 12.21 12,810
7th Jul 2026 (Tue) 12.50 12.50 12.305 12.32 28,537
6th Jul 2026 (Mon) 12.47 12.47 12.37 12.40 31,610
3rd Jul 2026 (Fri) 12.60 12.60 12.42 12.42 0
2nd Jul 2026 (Thu) 12.60 12.60 12.38 12.42 17,962
1st Jul 2026 (Wed) 12.47 12.57 12.45 12.4746 35,236
30th Jun 2026 (Tue) 12.39 12.50 12.37 12.42 23,321
29th Jun 2026 (Mon) 12.29 12.375 12.23 12.37 24,830
26th Jun 2026 (Fri) 12.10 12.295 12.10 12.29 28,889
25th Jun 2026 (Thu) 12.09 12.15 12.045 12.09 18,339
24th Jun 2026 (Wed) 12.09 12.135 12.01 12.04 22,124
23rd Jun 2026 (Tue) 12.00 12.105 12.00 12.08 19,870
22nd Jun 2026 (Mon) 12.15 12.21 11.98 11.98 18,150
19th Jun 2026 (Fri) 12.34 12.34 12.24 12.29 27,831
18th Jun 2026 (Thu) 12.34 12.34 12.24 12.29 27,831
17th Jun 2026 (Wed) 12.44 12.48 12.21 12.25 11,757
16th Jun 2026 (Tue) 12.53 12.53 12.43 12.46 7,561
15th Jun 2026 (Mon) 12.58 12.605 12.375 12.38 23,606
12th Jun 2026 (Fri) 12.39 12.49 12.37 12.45 19,372
11th Jun 2026 (Thu) 12.37 12.385 12.255 12.3506 9,575
10th Jun 2026 (Wed) 12.35 12.425 12.32 12.32 11,583
9th Jun 2026 (Tue) 12.31 12.39 12.265 12.36 28,506
8th Jun 2026 (Mon) 12.24 12.315 12.165 12.185 14,827
5th Jun 2026 (Fri) 12.49 12.49 12.28 12.29 17,883
4th Jun 2026 (Thu) 12.37 12.51 12.365 12.4785 23,888
3rd Jun 2026 (Wed) 12.385 12.40 12.21 12.22 49,275
2nd Jun 2026 (Tue) 12.54 12.60 12.52 12.5253 19,198
1st Jun 2026 (Mon) 12.51 12.59 12.46 12.53 34,624
29th May 2026 (Fri) 12.54 12.635 12.53 12.56 10,005
28th May 2026 (Thu) 12.51 12.57 12.50 12.53 18,371
27th May 2026 (Wed) 12.57 12.61 12.52 12.52 18,574
26th May 2026 (Tue) 12.47 12.555 12.46 12.495 22,533
25th May 2026 (Mon) 12.49 12.495 12.38 12.40 25,703
22nd May 2026 (Fri) 12.49 12.495 12.38 12.40 25,703
21st May 2026 (Thu) 12.39 12.52 12.38 12.48 21,959
20th May 2026 (Wed) 12.33 12.50 12.30 12.475 11,552
19th May 2026 (Tue) 12.34 12.42 12.31 12.32 17,042
18th May 2026 (Mon) 12.51 12.57 12.43 12.44 35,166
15th May 2026 (Fri) 12.67 12.675 12.575 12.63 56,699
14th May 2026 (Thu) 12.845 12.88 12.76 12.75 19,390
13th May 2026 (Wed) 12.82 12.85 12.77 12.7834 20,102
12th May 2026 (Tue) 12.94 12.94 12.83 12.87 23,247
11th May 2026 (Mon) 13.12 13.15 12.92 12.925 42,511
FTSE 100 Latest
Value10,497.29
Change24.84