Invesco KBW Bank ETF (KBWB)

Last Price89.11

Change-0.49 (-0.55%)

NASDAQ · Last Trade: Nov 4th, 12:09 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Invesco KBW Bank ETF (KBWB)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	89.31	89.82	88.85	89.11	2,153,259	89.11
11/02/2026	89.22	89.96	89.06	89.60	2,153,005	89.60
10/30/2026	90.03	90.03	87.68	88.42	4,119,159	88.42
10/29/2026	90.00	90.71	89.77	90.10	3,464,082	90.10
10/28/2026	88.73	89.42	88.59	89.16	2,121,982	89.16
10/27/2026	88.84	89.08	88.14	88.60	1,764,393	88.60
10/26/2026	87.93	89.08	87.93	88.20	2,299,921	88.20
10/23/2026	87.69	88.02	87.00	87.56	1,283,991	87.56
10/22/2026	87.23	88.76	87.23	88.22	4,704,980	88.22
10/21/2026	87.89	88.28	87.24	88.08	5,545,780	88.08
10/20/2026	85.68	87.65	85.68	87.08	1,459,314	87.08
10/19/2026	86.80	86.80	85.76	85.85	3,127,293	85.85
10/16/2026	87.22	88.43	86.39	86.78	4,002,359	86.78
10/15/2026	86.00	86.78	84.90	86.61	1,768,282	86.61
10/14/2026	84.98	85.53	84.30	85.49	8,121,928	85.49
10/13/2026	88.49	89.04	86.55	86.77	2,543,800	86.77
10/12/2026	87.85	88.46	87.60	87.99	2,273,472	87.99
10/09/2026	87.36	87.87	86.75	87.60	2,787,698	87.60
10/08/2026	86.13	87.27	85.64	87.24	2,573,587	87.24
10/07/2026	86.56	86.69	85.81	86.59	2,228,587	86.59
10/06/2026	87.87	88.35	87.38	87.61	2,754,860	87.61
10/05/2026	87.76	88.03	87.09	87.56	1,669,104	87.56
10/02/2026	87.32	87.96	87.01	87.58	2,874,101	87.58
10/01/2026	86.65	87.14	85.10	87.05	4,446,758	87.05
9/30/2026	88.19	88.30	87.19	87.23	2,786,945	87.23
9/29/2026	88.71	89.00	87.43	88.00	2,807,062	88.00
9/28/2026	89.63	89.64	88.52	88.66	1,279,644	88.66
9/25/2026	89.20	90.17	88.84	89.97	2,787,820	89.97
9/24/2026	89.07	89.45	88.24	89.03	1,703,460	89.03
9/23/2026	89.55	90.45	89.03	89.11	5,269,515	89.11
9/22/2026	92.52	92.61	89.68	90.21	2,057,776	90.21
9/21/2026	92.32	92.63	91.81	92.36	1,336,636	92.36
9/18/2026	91.75	92.30	91.55	92.09	1,898,949	91.63
9/17/2026	92.84	93.02	91.33	92.31	3,620,734	91.85
9/16/2026	94.80	94.80	90.89	91.97	2,681,595	91.51
9/15/2026	95.10	95.49	93.45	94.70	2,955,083	94.23
9/14/2026	96.53	96.57	94.35	95.02	2,368,471	94.55
9/11/2026	97.50	97.81	96.02	96.85	1,004,432	96.37
9/10/2026	95.86	96.48	95.66	96.28	1,633,612	95.80
9/09/2026	95.90	97.14	95.34	96.37	1,064,730	95.89
9/08/2026	97.11	97.50	96.49	96.62	1,685,024	96.14
9/04/2026	97.39	97.98	97.09	97.65	944,638	97.16
9/03/2026	96.70	97.83	96.59	97.66	1,103,791	97.17
9/02/2026	94.96	97.34	94.96	96.16	1,321,326	95.68
9/01/2026	94.93	96.22	94.45	94.67	1,620,190	94.20
8/31/2026	96.05	96.06	95.33	95.38	804,450	94.90
8/28/2026	96.43	96.78	95.97	96.28	950,472	95.80
8/27/2026	96.17	96.61	95.40	95.98	1,003,625	95.50
8/26/2026	96.72	96.84	95.91	96.52	1,800,053	96.04
8/25/2026	96.51	96.66	95.65	96.48	890,812	96.00
8/24/2026	95.71	96.93	95.71	96.15	1,194,282	95.67
8/21/2026	95.35	96.00	94.95	95.62	2,018,726	95.14
8/20/2026	96.25	96.61	94.70	94.78	1,790,400	94.31
8/19/2026	99.10	99.27	96.24	96.51	2,284,204	96.03
8/18/2026	99.39	99.42	98.39	98.89	996,511	98.40
8/17/2026	99.42	100.61	99.21	99.27	576,606	98.77
8/14/2026	99.25	99.88	98.80	99.69	634,625	99.19
8/13/2026	99.78	100.06	99.02	99.21	713,158	98.71
8/12/2026	98.85	99.48	98.45	99.32	787,353	98.82
8/11/2026	98.07	98.66	97.71	98.26	541,477	97.77
8/10/2026	97.56	98.18	97.21	97.87	785,429	97.38
8/07/2026	97.44	97.84	96.64	97.61	1,315,484	97.12
8/06/2026	99.37	99.42	97.22	97.47	1,111,943	96.98
8/05/2026	98.95	99.36	98.63	98.67	1,964,451	98.18
8/04/2026	97.32	98.98	97.22	98.33	1,180,649	97.84