Invesco KBW Bank ETF (KBWB)

92.64
-0.59 (-0.63%)
NASDAQ· Last Trade: Jun 21st, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco KBW Bank ETF (KBWB)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202694.2294.7292.4692.643,759,75292.64
6/17/202693.6695.0592.8393.232,810,48193.23
6/16/202692.8693.7792.6793.552,966,59193.55
6/15/202693.8194.0591.9192.071,613,21992.07
6/12/202691.7793.0491.7192.602,172,59892.60
6/11/202689.8691.2089.2491.052,585,20691.05
6/10/202689.9990.8589.3289.351,313,09889.35
6/09/202690.1591.1688.8690.192,546,71590.19
6/08/202689.9490.5889.4289.442,548,48989.44
6/05/202690.5690.6589.2689.563,543,64689.56
6/04/202687.9790.5387.9790.342,362,29590.34
6/03/202687.7487.7486.5687.16951,38087.16
6/02/202686.6888.7086.4588.392,142,31188.39
6/01/202686.3187.2086.0786.88665,19686.88
5/29/202686.5187.1886.2387.14515,64187.14
5/28/202686.2086.7385.7886.49593,06986.49
5/27/202687.3787.6086.0686.581,657,90986.58
5/26/202687.0787.7986.8287.27533,94787.27
5/22/202686.6087.0186.2686.53755,49886.53
5/21/202685.3486.2084.9986.10772,52486.10
5/20/202684.2185.8283.3985.66659,44085.66
5/19/202683.8384.2783.1483.59667,96383.59
5/18/202683.7784.7183.6384.30779,39084.30
5/15/202683.9384.1183.3483.71807,35283.71
5/14/202684.1184.8183.9184.341,025,99084.34
5/13/202684.2484.3283.5483.56698,99083.56
5/12/202684.2384.9182.9484.671,268,13484.67
5/11/202685.1785.5284.0184.24958,95684.24
5/08/202686.3986.3985.0085.24941,38085.24
5/07/202687.2087.6685.6185.86870,86385.86
5/06/202686.9387.9986.9387.301,154,83987.30
5/05/202685.7486.5185.4086.22770,91386.22
5/04/202686.3786.5185.1285.331,048,71385.33
5/01/202687.3387.9086.7986.80870,56286.80
4/30/202685.7087.5985.2187.33931,32787.33
4/29/202686.6886.9985.5686.03754,07686.03
4/28/202687.4087.9786.6786.87843,00586.87
4/27/202685.5887.2185.5886.97651,57686.97
4/24/202686.7187.0385.6485.781,938,16085.78
4/23/202686.9987.6785.9286.971,022,66286.97
4/22/202688.0888.3086.9787.191,007,02687.19
4/21/202688.0189.0687.4387.651,775,59187.65
4/20/202686.4287.8186.4287.781,095,87487.78
4/17/202686.7687.9086.4186.891,975,29286.89
4/16/202685.7286.6385.5785.662,067,88985.66
4/15/202686.2386.7785.5586.061,388,86086.06
4/14/202685.6186.0984.8685.692,982,25685.69
4/13/202683.9185.7883.6685.761,066,25685.76
4/10/202685.3185.3684.4984.851,399,91684.85
4/09/202683.9585.6483.8885.431,174,80985.43
4/08/202684.1484.9883.6984.323,606,34684.32
4/07/202680.4681.5680.4581.271,498,78681.27
4/06/202680.4081.1080.3681.07654,59181.07
4/02/202678.8080.4878.0880.291,174,97980.29
4/01/202680.3380.7679.5580.142,154,16180.14
3/31/202677.4279.2777.0279.126,246,09079.12
3/30/202677.0777.1976.0076.401,602,57376.40
3/27/202677.7077.7075.9576.211,679,37476.21
3/26/202678.2479.0477.6478.071,360,21178.07
3/25/202679.3579.9578.1579.001,673,19179.00
3/24/202676.7279.2376.7278.611,858,68978.61
3/23/202678.4779.0377.6377.685,642,94777.68