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
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
8th May 2026 (Fri) 13.25 13.25 13.11 13.1978 25,608
7th May 2026 (Thu) 13.33 13.37 13.27 13.2946 57,377
6th May 2026 (Wed) 13.475 13.48 13.36 13.4397 19,425
5th May 2026 (Tue) 13.37 13.45 13.29 13.44 11,664
4th May 2026 (Mon) 13.425 13.54 13.385 13.38 14,957
1st May 2026 (Fri) 13.43 13.565 13.40 13.52 20,482
30th Apr 2026 (Thu) 13.18 13.42 13.18 13.355 27,217
29th Apr 2026 (Wed) 13.21 13.21 13.00 13.05 16,757
28th Apr 2026 (Tue) 13.19 13.215 13.13 13.22 9,692
27th Apr 2026 (Mon) 13.04 13.13 13.04 13.11 25,432
24th Apr 2026 (Fri) 12.98 13.10 12.98 13.04 14,063
23rd Apr 2026 (Thu) 13.12 13.12 12.93 12.99 55,149
22nd Apr 2026 (Wed) 13.20 13.26 13.15 13.18 12,805
21st Apr 2026 (Tue) 13.38 13.38 13.10 13.12 30,091
20th Apr 2026 (Mon) 13.26 13.32 13.24 13.33 23,083
17th Apr 2026 (Fri) 13.40 13.55 13.39 13.50 20,450
16th Apr 2026 (Thu) 13.30 13.32 13.17 13.175 47,565
15th Apr 2026 (Wed) 13.215 13.37 13.20 13.37 18,932
14th Apr 2026 (Tue) 13.03 13.19 13.03 13.18 21,026
13th Apr 2026 (Mon) 12.775 12.975 12.725 12.97 11,170
10th Apr 2026 (Fri) 12.84 12.88 12.82 12.87 18,713
9th Apr 2026 (Thu) 12.80 12.93 12.78 12.86 32,152
8th Apr 2026 (Wed) 12.95 13.01 12.755 12.85 40,244
7th Apr 2026 (Tue) 12.765 12.79 12.66 12.68 14,107
6th Apr 2026 (Mon) 12.68 12.79 12.68 12.77 15,232
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
FTSE 100 Latest
Value10,443.47
Change11.13