Indicators

KBW Bank Invesco ETF (NQ: KBWB )

54.47 +0.16 (+0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.72	52.59	51.72	52.43	288,089	+0.73(+1.42%)
Jul 28, 2022	51.76	52.06	50.85	51.70	1,567,590	-0.11(-0.22%)
Jul 27, 2022	51.02	52.13	50.88	51.81	341,642	+0.97(+1.91%)
Jul 26, 2022	51.58	51.96	50.71	50.84	205,172	-1.10(-2.12%)
Jul 25, 2022	51.68	52.26	51.41	51.94	277,587	+0.60(+1.17%)
Jul 22, 2022	51.81	52.16	50.91	51.34	414,783	-0.73(-1.39%)
Jul 21, 2022	51.57	52.09	51.15	52.06	358,236	+0.33(+0.64%)
Jul 20, 2022	51.46	51.78	51.06	51.74	432,740	+0.07(+0.13%)
Jul 19, 2022	50.89	51.91	50.87	51.67	588,367	+1.38(+2.73%)
Jul 18, 2022	50.93	51.67	50.07	50.29	609,952	+0.08(+0.15%)
Jul 15, 2022	48.45	50.60	48.34	50.22	1,555,858	+2.68(+5.65%)
Jul 14, 2022	47.52	47.65	46.85	47.53	1,698,668	-0.89(-1.85%)
Jul 13, 2022	48.72	48.72	47.71	48.43	711,919	-0.84(-1.70%)
Jul 12, 2022	48.86	50.13	48.72	49.27	291,129	-0.08(-0.17%)
Jul 11, 2022	49.32	49.63	48.92	49.35	286,714	-0.39(-0.78%)
Jul 08, 2022	50.05	50.23	49.42	49.74	324,522	-0.22(-0.43%)
Jul 07, 2022	49.56	50.17	49.56	49.95	396,122	+0.97(+1.98%)
Jul 06, 2022	49.17	49.47	48.50	48.98	1,735,990	-0.44(-0.90%)
Jul 05, 2022	48.40	49.44	47.76	49.43	579,801	-0.05(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.