Invesco KBW Bank ETF (KBWB)

92.09
-0.22 (-0.24%)
NASDAQ · Last Trade: Sep 19th, 6:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco KBW Bank ETF (KBWB)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202691.7592.3091.5592.091,898,94792.09
9/17/202692.8493.0291.3392.313,620,73492.31
9/16/202694.8094.8090.8991.972,681,59591.97
9/15/202695.1095.4993.4594.702,955,08394.70
9/14/202696.5396.5794.3595.022,368,47195.02
9/11/202697.5097.8196.0296.851,004,43296.85
9/10/202695.8696.4895.6696.281,633,61296.28
9/09/202695.9097.1495.3496.371,064,73096.37
9/08/202697.1197.5096.4996.621,685,02496.62
9/04/202697.3997.9897.0997.65944,63897.65
9/03/202696.7097.8396.5997.661,103,79197.66
9/02/202694.9697.3494.9696.161,321,32696.16
9/01/202694.9396.2294.4594.671,620,19094.67
8/31/202696.0596.0695.3395.38804,45095.38
8/28/202696.4396.7895.9796.28950,47296.28
8/27/202696.1796.6195.4095.981,003,62595.98
8/26/202696.7296.8495.9196.521,800,05396.52
8/25/202696.5196.6695.6596.48890,81296.48
8/24/202695.7196.9395.7196.151,194,28296.15
8/21/202695.3596.0094.9595.622,018,72695.62
8/20/202696.2596.6194.7094.781,790,40094.78
8/19/202699.1099.2796.2496.512,284,20496.51
8/18/202699.3999.4298.3998.89996,51198.89
8/17/202699.42100.6199.2199.27576,60699.27
8/14/202699.2599.8898.8099.69634,62599.69
8/13/202699.78100.0699.0299.21713,15899.21
8/12/202698.8599.4898.4599.32787,35399.32
8/11/202698.0798.6697.7198.26541,47798.26
8/10/202697.5698.1897.2197.87785,42997.87
8/07/202697.4497.8496.6497.611,315,48497.61
8/06/202699.3799.4297.2297.471,111,94397.47
8/05/202698.9599.3698.6398.671,964,45198.67
8/04/202697.3298.9897.2298.331,180,64998.33
8/03/202696.3297.0696.0397.052,107,06497.05
7/31/202695.9996.7295.5096.07972,36096.07
7/30/202695.1896.1794.7495.881,626,71195.88
7/29/202696.7696.9594.2094.431,456,12494.43
7/28/202696.9797.0695.8096.981,275,07996.98
7/27/202697.4598.0595.9296.571,220,97996.57
7/24/202696.1696.9995.8996.62743,44396.62
7/23/202696.0496.2195.3696.191,468,67596.19
7/22/202696.9597.2896.4797.122,119,48797.12
7/21/202696.0896.9495.3896.861,459,57196.86
7/20/202697.0997.6695.6995.952,996,34395.95
7/17/202697.4598.0596.2296.921,657,32296.92
7/16/202698.8398.9797.7898.372,584,02098.37
7/15/202697.3798.4797.1098.445,531,06298.44
7/14/202695.7198.2795.6296.963,029,10096.96
7/13/202696.5296.5295.0795.961,953,10395.96
7/10/202696.2796.4995.3996.051,319,33596.05
7/09/202694.4596.0394.4095.571,844,52395.57
7/08/202695.5095.6093.2593.773,415,14493.77
7/07/202696.7696.9296.0996.161,260,33496.16
7/06/202694.8096.2694.6996.251,128,62796.25
7/02/202695.5795.6093.6294.441,169,17594.44
7/01/202693.0195.1992.5794.712,946,83194.71
6/30/202693.4793.7192.7992.981,709,04192.98
6/29/202693.6794.2893.4093.68767,40393.68
6/26/202694.8094.9393.0693.461,513,70593.46
6/25/202694.2996.1594.2994.692,808,63194.69
6/24/202694.1494.3293.3993.732,183,08693.73
6/23/202693.1194.2892.7294.122,604,29394.12
6/22/202692.7493.7192.7093.481,113,82793.48