Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

57.88 +0.06 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 51.32 52.19 51.32 52.03 290,290 +0.73(+1.42%)
Jul 28, 2022 51.37 51.67 50.46 51.31 1,579,568 -0.11(-0.22%)
Jul 27, 2022 50.63 51.74 50.49 51.42 344,252 +0.96(+1.91%)
Jul 26, 2022 51.18 51.57 50.32 50.45 206,740 -1.09(-2.12%)
Jul 25, 2022 51.29 51.87 51.02 51.55 279,708 +0.60(+1.17%)
Jul 22, 2022 51.42 51.76 50.52 50.95 417,952 -0.72(-1.39%)
Jul 21, 2022 51.17 51.70 50.76 51.67 360,973 +0.33(+0.64%)
Jul 20, 2022 51.07 51.39 50.67 51.34 436,047 +0.07(+0.13%)
Jul 19, 2022 50.50 51.52 50.48 51.28 592,863 +1.36(+2.73%)
Jul 18, 2022 50.54 51.28 49.69 49.91 614,613 +0.07(+0.15%)
Jul 15, 2022 48.08 50.21 47.98 49.84 1,567,746 +2.66(+5.65%)
Jul 14, 2022 47.16 47.29 46.49 47.17 1,711,648 -0.89(-1.85%)
Jul 13, 2022 48.35 48.35 47.35 48.06 717,359 -0.83(-1.70%)
Jul 12, 2022 48.49 49.75 48.35 48.89 293,353 -0.08(-0.17%)
Jul 11, 2022 48.95 49.26 48.55 48.98 288,905 -0.38(-0.78%)
Jul 08, 2022 49.67 49.85 49.04 49.36 327,002 -0.22(-0.43%)
Jul 07, 2022 49.18 49.79 49.18 49.58 399,149 +0.96(+1.98%)
Jul 06, 2022 48.80 49.10 48.14 48.61 1,749,254 -0.44(-0.90%)
Jul 05, 2022 48.03 49.06 47.40 49.05 584,231 -0.05(-0.10%)
Jul 01, 2022 48.12 49.25 47.65 49.10 3,176,380 +0.72(+1.49%)
Jun 30, 2022 48.25 49.02 47.30 48.38 1,498,159 -0.77(-1.56%)
Jun 29, 2022 49.74 49.77 48.95 49.15 372,350 -0.48(-0.96%)
Jun 28, 2022 50.48 51.14 49.53 49.62 730,720 -0.21(-0.41%)
Jun 27, 2022 50.45 50.57 49.51 49.83 1,636,468 -0.40(-0.80%)
Jun 24, 2022 48.27 50.37 48.27 50.23 720,605 +2.05(+4.25%)
Jun 23, 2022 48.78 48.78 47.33 48.18 1,688,294 -0.65(-1.34%)
Jun 22, 2022 48.30 49.14 48.30 48.84 738,273 -0.16(-0.32%)
Jun 21, 2022 49.05 49.59 48.71 49.00 492,727 +0.92(+1.92%)
Jun 17, 2022 47.86 48.68 47.57 48.08 860,599 +0.42(+0.87%)
Jun 16, 2022 47.96 48.02 47.08 47.66 708,679 -1.33(-2.72%)
Jun 15, 2022 48.96 49.75 48.19 48.99 902,377 +0.71(+1.48%)
Jun 14, 2022 48.98 49.46 47.83 48.28 1,001,032 -0.37(-0.76%)
Jun 13, 2022 49.11 49.49 48.34 48.65 1,131,028 -1.71(-3.40%)
Jun 10, 2022 51.40 51.73 50.25 50.36 1,044,900 -2.30(-4.36%)
Jun 09, 2022 54.17 54.28 52.65 52.66 1,506,398 -1.67(-3.07%)
Jun 08, 2022 54.81 54.91 54.03 54.33 397,763 -0.93(-1.68%)
Jun 07, 2022 54.31 55.37 54.23 55.26 1,595,253 +0.42(+0.76%)
Jun 06, 2022 55.13 55.82 54.81 54.84 412,757 +0.19(+0.36%)
Jun 03, 2022 54.88 55.13 54.57 54.65 364,887 -0.75(-1.35%)
Jun 02, 2022 54.64 55.43 54.17 55.40 1,162,224 +0.85(+1.56%)
Jun 01, 2022 55.70 55.83 53.92 54.54 482,600 -1.15(-2.06%)
May 31, 2022 55.04 56.00 54.64 55.69 842,299 +0.15(+0.27%)
May 27, 2022 54.95 55.55 54.77 55.55 429,663 +0.75(+1.37%)
May 26, 2022 54.06 55.01 54.06 54.79 848,773 +1.29(+2.41%)
May 25, 2022 52.46 53.83 52.44 53.51 637,504 +0.85(+1.62%)
May 24, 2022 52.53 52.82 51.43 52.65 1,087,210 -0.23(-0.44%)
May 23, 2022 51.91 53.41 51.76 52.89 6,492,202 +2.07(+4.07%)
May 20, 2022 51.38 51.59 49.64 50.82 1,982,148 +0.02(+0.04%)
May 19, 2022 50.36 51.28 50.35 50.80 1,124,984 -0.32(-0.63%)
May 18, 2022 52.13 52.15 50.85 51.12 581,315 -1.47(-2.80%)
May 17, 2022 51.76 52.77 51.70 52.60 1,119,144 +1.95(+3.84%)
May 16, 2022 51.04 51.27 50.24 50.65 3,793,309 -0.55(-1.07%)
May 13, 2022 51.25 51.80 50.76 51.20 570,535 +0.55(+1.08%)
May 12, 2022 50.52 51.18 49.52 50.65 3,155,821 -0.27(-0.53%)
May 11, 2022 51.80 53.14 50.87 50.92 1,464,898 -0.91(-1.75%)
May 10, 2022 53.11 53.46 50.85 51.83 1,443,686 -0.79(-1.50%)
May 09, 2022 52.90 53.27 52.16 52.62 982,022 -1.05(-1.95%)
May 06, 2022 54.03 54.11 52.74 53.66 920,988 -0.63(-1.16%)
May 05, 2022 55.00 55.05 53.26 54.29 1,346,675 -1.46(-2.63%)
May 04, 2022 53.98 55.81 53.72 55.76 1,303,943 +1.84(+3.42%)
May 03, 2022 53.23 54.41 53.23 53.91 395,605 +0.87(+1.64%)
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.