UK markets open in 27 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,236.53 +35.26 (+0.20%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,330.60 -7.80 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,471.99 -1,866.30 (-3.50%)
Invesco KBW Property & Casualty Ins ETF (KBWP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 103.97 | 104.13 | 103.66 | 104.13 | 104.13 | 34,100 |
| 23 Apr 2024 | 105.14 | 105.21 | 104.40 | 104.57 | 104.57 | 24,400 |
| 22 Apr 2024 | 104.71 | 105.09 | 103.76 | 104.61 | 104.61 | 14,200 |
| 19 Apr 2024 | 101.91 | 103.94 | 101.91 | 103.87 | 103.87 | 17,600 |
| 18 Apr 2024 | 100.50 | 102.13 | 100.50 | 101.92 | 101.92 | 66,800 |
| 17 Apr 2024 | 101.71 | 101.71 | 100.25 | 100.62 | 100.62 | 19,100 |
| 16 Apr 2024 | 101.55 | 102.38 | 101.41 | 102.07 | 102.07 | 20,100 |
| 15 Apr 2024 | 102.34 | 103.48 | 101.46 | 101.56 | 101.56 | 15,000 |
| 12 Apr 2024 | 102.68 | 102.90 | 101.76 | 102.06 | 102.06 | 35,100 |
| 11 Apr 2024 | 104.33 | 104.33 | 102.23 | 102.23 | 102.23 | 29,900 |
| 10 Apr 2024 | 103.75 | 104.30 | 103.00 | 104.13 | 104.13 | 28,600 |
| 09 Apr 2024 | 106.16 | 106.22 | 103.53 | 103.78 | 103.78 | 29,700 |
| 08 Apr 2024 | 106.10 | 106.43 | 105.85 | 105.99 | 105.99 | 44,400 |
| 05 Apr 2024 | 105.63 | 106.33 | 105.56 | 106.04 | 106.04 | 18,700 |
| 04 Apr 2024 | 107.41 | 107.41 | 105.07 | 105.28 | 105.28 | 22,500 |
| 03 Apr 2024 | 106.80 | 107.11 | 106.37 | 106.61 | 106.61 | 18,500 |
| 02 Apr 2024 | 106.91 | 107.36 | 106.59 | 106.70 | 106.70 | 10,600 |
| 01 Apr 2024 | 107.67 | 107.67 | 106.86 | 107.20 | 107.20 | 12,800 |
| 28 Mar 2024 | 107.81 | 107.98 | 107.66 | 107.75 | 107.75 | 17,000 |
| 27 Mar 2024 | 105.79 | 107.43 | 105.79 | 107.41 | 107.41 | 666,000 |
| 26 Mar 2024 | 105.46 | 106.02 | 105.23 | 105.67 | 105.67 | 21,000 |
| 25 Mar 2024 | 104.00 | 105.43 | 104.00 | 105.22 | 105.22 | 19,700 |
| 22 Mar 2024 | 105.10 | 105.10 | 104.29 | 104.29 | 104.29 | 8,100 |
| 21 Mar 2024 | 104.50 | 104.91 | 104.25 | 104.71 | 104.71 | 8,100 |
| 20 Mar 2024 | 103.98 | 105.02 | 103.98 | 104.73 | 104.73 | 13,000 |
| 19 Mar 2024 | 104.56 | 104.56 | 103.96 | 104.26 | 104.26 | 15,300 |
| 18 Mar 2024 | 104.54 | 104.55 | 103.83 | 103.93 | 103.93 | 10,400 |
| 18 Mar 2024 | 0.478 Dividend | |||||
| 15 Mar 2024 | 104.25 | 104.86 | 103.97 | 104.82 | 104.34 | 11,100 |
| 14 Mar 2024 | 104.45 | 104.45 | 103.66 | 104.25 | 103.77 | 10,500 |
| 13 Mar 2024 | 103.74 | 104.37 | 103.74 | 104.36 | 103.88 | 11,800 |
| 12 Mar 2024 | 103.65 | 103.94 | 103.18 | 103.94 | 103.47 | 11,600 |
| 11 Mar 2024 | 102.49 | 103.41 | 102.33 | 103.30 | 102.83 | 14,700 |
| 08 Mar 2024 | 102.51 | 103.00 | 102.17 | 102.59 | 102.12 | 16,100 |
| 07 Mar 2024 | 102.93 | 103.38 | 102.30 | 102.58 | 102.11 | 28,800 |
| 06 Mar 2024 | 102.44 | 103.06 | 102.10 | 103.02 | 102.55 | 13,100 |
| 05 Mar 2024 | 101.63 | 102.02 | 101.31 | 101.61 | 101.15 | 25,800 |
| 04 Mar 2024 | 101.39 | 101.73 | 101.35 | 101.42 | 100.96 | 21,500 |
| 01 Mar 2024 | 101.83 | 102.05 | 101.21 | 101.39 | 100.93 | 63,300 |
| 29 Feb 2024 | 103.12 | 103.12 | 101.60 | 102.11 | 101.64 | 27,700 |
| 28 Feb 2024 | 102.64 | 102.66 | 102.40 | 102.51 | 102.04 | 11,700 |
| 27 Feb 2024 | 102.47 | 102.51 | 101.63 | 102.48 | 102.01 | 11,500 |
| 26 Feb 2024 | 102.71 | 102.71 | 102.11 | 102.19 | 101.72 | 23,100 |
| 23 Feb 2024 | 101.82 | 102.60 | 101.82 | 102.32 | 101.85 | 23,800 |
| 22 Feb 2024 | 100.97 | 102.03 | 100.45 | 101.93 | 101.47 | 32,900 |
| 21 Feb 2024 | 101.42 | 101.42 | 99.99 | 100.60 | 100.14 | 7,700 |
| 20 Feb 2024 | 101.32 | 101.80 | 100.88 | 100.96 | 100.50 | 11,700 |
| 16 Feb 2024 | 101.63 | 102.25 | 101.37 | 101.40 | 100.94 | 12,800 |
| 15 Feb 2024 | 100.34 | 101.58 | 100.34 | 101.48 | 101.02 | 12,300 |
| 14 Feb 2024 | 99.88 | 100.27 | 99.59 | 100.03 | 99.57 | 15,800 |
| 13 Feb 2024 | 99.23 | 99.73 | 98.02 | 98.76 | 98.31 | 20,000 |
| 12 Feb 2024 | 99.15 | 99.67 | 98.88 | 99.18 | 98.73 | 32,000 |
| 09 Feb 2024 | 98.25 | 98.94 | 97.69 | 98.89 | 98.44 | 18,900 |
| 08 Feb 2024 | 97.89 | 98.55 | 97.10 | 98.03 | 97.58 | 20,900 |
| 07 Feb 2024 | 97.84 | 98.64 | 97.75 | 98.35 | 97.90 | 31,700 |
| 06 Feb 2024 | 98.58 | 98.58 | 97.72 | 97.95 | 97.50 | 26,200 |
| 05 Feb 2024 | 98.09 | 98.17 | 97.37 | 97.92 | 97.47 | 19,700 |
| 02 Feb 2024 | 98.12 | 98.31 | 97.79 | 98.04 | 97.59 | 16,400 |
| 01 Feb 2024 | 98.25 | 98.25 | 96.34 | 97.49 | 97.05 | 63,400 |
| 31 Jan 2024 | 99.14 | 99.72 | 98.27 | 98.27 | 97.82 | 16,400 |
| 30 Jan 2024 | 97.79 | 98.76 | 97.79 | 98.60 | 98.15 | 44,900 |
| 29 Jan 2024 | 97.89 | 98.27 | 97.70 | 98.18 | 97.73 | 20,800 |
| 26 Jan 2024 | 97.97 | 98.45 | 97.97 | 98.13 | 97.68 | 7,300 |
| 25 Jan 2024 | 98.50 | 98.78 | 97.36 | 98.29 | 97.84 | 12,400 |
| 24 Jan 2024 | 97.69 | 98.17 | 97.45 | 97.69 | 97.24 | 23,100 |
| 23 Jan 2024 | 97.06 | 97.22 | 96.26 | 96.28 | 95.84 | 11,400 |
| 22 Jan 2024 | 96.66 | 96.85 | 96.24 | 96.85 | 96.41 | 8,300 |
| 19 Jan 2024 | 94.93 | 96.18 | 94.93 | 95.97 | 95.53 | 14,400 |
| 18 Jan 2024 | 92.44 | 93.99 | 92.44 | 93.92 | 93.49 | 12,200 |
| 17 Jan 2024 | 93.20 | 94.06 | 93.03 | 93.32 | 92.89 | 11,200 |
| 16 Jan 2024 | 92.99 | 93.16 | 92.72 | 93.16 | 92.74 | 17,200 |
| 12 Jan 2024 | 93.30 | 93.35 | 92.75 | 93.06 | 92.64 | 10,600 |
| 11 Jan 2024 | 92.64 | 92.98 | 92.00 | 92.98 | 92.56 | 8,700 |
| 10 Jan 2024 | 91.53 | 92.21 | 91.53 | 92.21 | 91.79 | 27,700 |
| 09 Jan 2024 | 92.47 | 92.47 | 90.89 | 91.84 | 91.42 | 19,300 |
| 08 Jan 2024 | 91.89 | 92.40 | 91.67 | 92.40 | 91.98 | 14,400 |
| 05 Jan 2024 | 92.48 | 92.85 | 92.41 | 92.68 | 92.26 | 16,700 |
| 04 Jan 2024 | 92.60 | 93.07 | 92.33 | 92.40 | 91.98 | 18,600 |
| 03 Jan 2024 | 91.21 | 92.50 | 91.21 | 91.58 | 91.16 | 10,100 |
| 02 Jan 2024 | 90.26 | 91.68 | 90.26 | 91.68 | 91.26 | 11,800 |
| 29 Dec 2023 | 90.52 | 90.64 | 89.99 | 90.51 | 90.10 | 9,600 |
| 28 Dec 2023 | 89.79 | 90.45 | 89.79 | 90.39 | 89.98 | 13,900 |
| 27 Dec 2023 | 89.64 | 89.83 | 89.47 | 89.78 | 89.37 | 9,100 |
| 26 Dec 2023 | 89.54 | 89.79 | 89.33 | 89.63 | 89.22 | 11,600 |
| 22 Dec 2023 | 89.12 | 89.62 | 89.12 | 89.52 | 89.11 | 7,600 |
| 21 Dec 2023 | 88.61 | 89.11 | 88.03 | 89.11 | 88.70 | 9,700 |
| 20 Dec 2023 | 89.63 | 90.14 | 88.78 | 88.78 | 88.38 | 50,500 |
| 19 Dec 2023 | 89.80 | 90.40 | 89.80 | 90.22 | 89.81 | 50,700 |
| 18 Dec 2023 | 89.42 | 89.81 | 89.02 | 89.73 | 89.32 | 30,400 |
| 18 Dec 2023 | 0.437 Dividend | |||||
| 15 Dec 2023 | 90.30 | 90.31 | 88.81 | 89.28 | 88.44 | 61,900 |
| 14 Dec 2023 | 92.89 | 92.89 | 89.54 | 90.04 | 89.19 | 111,400 |
| 13 Dec 2023 | 92.52 | 92.57 | 91.95 | 92.17 | 91.30 | 35,100 |
| 12 Dec 2023 | 91.96 | 92.69 | 91.96 | 92.47 | 91.60 | 22,600 |
| 11 Dec 2023 | 90.70 | 91.94 | 90.70 | 91.56 | 90.70 | 49,900 |
| 08 Dec 2023 | 90.92 | 90.93 | 90.40 | 90.82 | 89.96 | 44,500 |
| 07 Dec 2023 | 91.43 | 91.43 | 90.25 | 90.57 | 89.72 | 29,000 |
| 06 Dec 2023 | 92.61 | 92.61 | 90.85 | 91.07 | 90.21 | 29,000 |
| 05 Dec 2023 | 92.09 | 92.58 | 92.06 | 92.09 | 91.22 | 9,900 |
| 04 Dec 2023 | 91.19 | 92.47 | 91.19 | 92.27 | 91.40 | 17,600 |
| *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.