Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

53.66 +0.44 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.62 49.40 47.66 48.75 1,486,798 -0.77(-1.56%)
Jun 29, 2022 50.12 50.15 49.32 49.52 369,526 -0.48(-0.96%)
Jun 28, 2022 50.87 51.53 49.91 50.00 725,178 -0.21(-0.41%)
Jun 27, 2022 50.84 50.95 49.89 50.21 1,624,058 -0.41(-0.80%)
Jun 24, 2022 48.64 50.76 48.64 50.61 715,141 +2.06(+4.25%)
Jun 23, 2022 49.15 49.15 47.69 48.55 1,675,492 -0.66(-1.34%)
Jun 22, 2022 48.66 49.51 48.66 49.21 732,674 -0.16(-0.32%)
Jun 21, 2022 49.43 49.97 49.08 49.37 488,991 +0.93(+1.92%)
Jun 17, 2022 48.23 49.05 47.93 48.44 854,073 +0.42(+0.87%)
Jun 16, 2022 48.32 48.39 47.44 48.02 703,305 -1.34(-2.72%)
Jun 15, 2022 49.33 50.13 48.56 49.37 895,534 +0.72(+1.48%)
Jun 14, 2022 49.36 49.84 48.20 48.65 993,441 -0.37(-0.76%)
Jun 13, 2022 49.49 49.87 48.71 49.02 1,122,451 -1.73(-3.40%)
Jun 10, 2022 51.80 52.12 50.64 50.75 1,036,976 -2.32(-4.36%)
Jun 09, 2022 54.59 54.69 53.06 53.07 1,494,974 -1.68(-3.07%)
Jun 08, 2022 55.23 55.33 54.44 54.75 394,746 -0.93(-1.68%)
Jun 07, 2022 54.73 55.79 54.64 55.68 1,583,156 +0.42(+0.76%)
Jun 06, 2022 55.55 56.25 55.23 55.26 409,627 +0.20(+0.36%)
Jun 03, 2022 55.30 55.55 54.99 55.06 362,120 -0.76(-1.36%)
Jun 02, 2022 55.05 55.86 54.59 55.82 1,153,411 +0.86(+1.56%)
Jun 01, 2022 56.13 56.26 54.33 54.96 478,940 -1.16(-2.06%)
May 31, 2022 55.46 56.43 55.05 56.12 835,912 +0.15(+0.27%)
May 27, 2022 55.37 55.97 55.19 55.97 426,404 +0.76(+1.37%)
May 26, 2022 54.48 55.43 54.48 55.21 842,336 +1.30(+2.41%)
May 25, 2022 52.86 54.24 52.84 53.92 632,670 +0.86(+1.62%)
May 24, 2022 52.93 53.22 51.82 53.06 1,078,965 -0.23(-0.44%)
May 23, 2022 52.31 53.82 52.16 53.29 6,442,969 +2.08(+4.07%)
May 20, 2022 51.78 51.98 50.02 51.21 1,967,117 +0.02(+0.04%)
May 19, 2022 50.74 51.67 50.73 51.19 1,116,452 -0.33(-0.63%)
May 18, 2022 52.53 52.55 51.23 51.52 576,907 -1.48(-2.80%)
May 17, 2022 52.16 53.18 52.09 53.00 1,110,657 +1.96(+3.84%)
May 16, 2022 51.43 51.66 50.62 51.04 3,764,542 -0.55(-1.07%)
May 13, 2022 51.65 52.20 51.15 51.59 566,208 +0.55(+1.08%)
May 12, 2022 50.91 51.57 49.90 51.04 3,131,889 -0.27(-0.53%)
May 11, 2022 52.20 53.55 51.26 51.31 1,453,789 -0.92(-1.75%)
May 10, 2022 53.51 53.87 51.24 52.23 1,432,738 -0.79(-1.50%)
May 09, 2022 53.31 53.67 52.56 53.02 974,575 -1.06(-1.95%)
May 06, 2022 54.44 54.52 53.14 54.07 914,004 -0.63(-1.16%)
May 05, 2022 55.42 55.47 53.66 54.71 1,336,462 -1.48(-2.63%)
May 04, 2022 54.39 56.24 54.13 56.18 1,294,055 +1.86(+3.42%)
May 03, 2022 53.64 54.83 53.64 54.33 392,605 +0.88(+1.64%)
May 02, 2022 53.22 53.54 52.28 53.45 3,064,142 +0.62(+1.17%)
Apr 29, 2022 54.40 54.82 52.74 52.83 639,696 -1.79(-3.28%)
Apr 28, 2022 54.48 54.76 53.59 54.62 575,575 +0.73(+1.35%)
Apr 27, 2022 53.96 54.52 53.64 53.90 3,484,101 -0.35(-0.64%)
Apr 26, 2022 54.87 55.73 54.24 54.24 977,008 -1.41(-2.53%)
Apr 25, 2022 55.13 55.81 54.06 55.65 3,649,294 +0.01(+0.02%)
Apr 22, 2022 57.21 57.30 55.61 55.64 988,859 -1.45(-2.54%)
Apr 21, 2022 58.60 59.05 56.86 57.09 2,016,743 -1.06(-1.81%)
Apr 20, 2022 58.08 58.99 58.01 58.15 879,689 +0.42(+0.73%)
Apr 19, 2022 56.81 57.85 56.81 57.72 839,003 +1.21(+2.15%)
Apr 18, 2022 55.66 56.74 55.66 56.51 1,325,601 +0.53(+0.95%)
Apr 14, 2022 56.78 57.21 55.84 55.98 521,042 -0.80(-1.41%)
Apr 13, 2022 56.01 56.78 55.72 56.78 1,051,337 +0.09(+0.16%)
Apr 12, 2022 57.42 58.06 56.33 56.69 812,005 -0.78(-1.35%)
Apr 11, 2022 57.30 58.50 57.20 57.46 790,539 +0.01(+0.02%)
Apr 08, 2022 57.07 57.79 56.82 57.45 635,908 +0.47(+0.82%)
Apr 07, 2022 57.39 57.61 56.05 56.99 1,314,700 -0.38(-0.67%)
Apr 06, 2022 57.80 57.87 57.23 57.37 2,639,327 -0.83(-1.43%)
Apr 05, 2022 58.64 59.01 58.06 58.20 998,475 -0.50(-0.86%)
Apr 04, 2022 58.52 59.09 57.75 58.71 2,092,981 -0.05(-0.08%)
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.