Advertisement
U.S. markets closed

Invesco KBW Bank ETF (KBWB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
53.66+0.44 (+0.83%)
At close: 04:00PM EDT
53.71 +0.05 (+0.09%)
After hours: 07:25PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202453.3653.7953.1853.6653.66442,700
Mar 27, 202452.1753.2252.1753.2253.221,050,100
Mar 26, 202452.0652.2051.9251.9651.96241,200
Mar 25, 202451.9952.4851.8151.9051.90512,100
Mar 22, 202452.9253.1652.0052.0052.00475,300
Mar 21, 202451.8752.8851.8752.8152.81802,200
Mar 20, 202450.2851.8250.1851.6951.69746,500
Mar 19, 202450.3650.6950.2850.5050.50342,400
Mar 18, 202450.3150.4449.8250.3950.39432,400
Mar 18, 20240.426 Dividend
Mar 15, 202450.3051.0150.3050.6150.181,137,900
Mar 14, 202451.4151.5450.2550.5950.16550,300
Mar 13, 202451.2051.7551.2051.4651.03506,100
Mar 12, 202451.2451.5250.9751.1750.74583,500
Mar 11, 202450.9151.3150.6751.2250.79524,300
Mar 08, 202451.3251.8151.1451.1450.71667,100
Mar 07, 202451.1351.6250.7851.0750.64618,800
Mar 06, 202451.2551.2550.3150.9450.512,080,900
Mar 05, 202450.2651.6650.2451.2850.85825,400
Mar 04, 202449.7151.0949.7150.5750.141,245,200
Mar 01, 202449.5549.8349.0549.6649.24612,900
Feb 29, 202449.7750.0949.3949.7449.32268,000
Feb 28, 202449.2049.7849.2049.3848.96440,700
Feb 27, 202449.0449.4849.0149.4449.02479,700
Feb 26, 202449.1149.6748.7348.8848.471,687,700
Feb 23, 202449.1349.5849.0349.2848.87629,100
Feb 22, 202449.0749.5948.8249.1048.69713,400
Feb 21, 202448.6149.0348.2648.9148.50514,300
Feb 20, 202448.5249.1148.4348.8948.48492,400
Feb 16, 202448.8549.3448.6449.0748.66584,200
Feb 15, 202448.2749.4548.2749.2348.821,077,000
Feb 14, 202447.8648.1147.6448.0747.67768,100
Feb 13, 202448.1448.2246.8747.4647.061,411,100
Feb 12, 202448.0549.3148.0548.8948.48598,400
Feb 09, 202448.0248.2447.6548.1447.73890,400
Feb 08, 202447.7948.1347.6048.0247.621,966,400
Feb 07, 202448.0548.2547.1948.0247.62934,400
Feb 06, 202447.9648.4447.7248.0247.62909,100
Feb 05, 202448.2148.3147.7448.0547.651,773,700
Feb 02, 202447.7748.8947.7748.6848.27945,300
Feb 01, 202449.1349.3447.3448.3047.892,613,500
Jan 31, 202449.5150.2749.1149.1248.71879,000
Jan 30, 202449.9150.4249.8550.3249.901,478,500
Jan 29, 202449.2949.8049.1949.7849.36391,300
Jan 26, 202449.3249.7749.3049.4249.00342,300
Jan 25, 202449.4449.5848.8649.3348.91426,700
Jan 24, 202448.9349.4648.8349.1048.691,508,800
Jan 23, 202448.5948.8448.3048.6248.21387,700
Jan 22, 202448.4448.9648.3548.6448.23400,500
Jan 19, 202447.3248.2747.0348.2547.84767,500
Jan 18, 202447.3447.5546.5347.0546.651,554,500
Jan 17, 202446.9147.6846.8447.2846.883,584,800
Jan 16, 202447.5547.8647.1447.6047.202,086,200
Jan 12, 202448.8149.2347.9648.2547.842,190,200
Jan 11, 202448.9748.9748.0648.7348.321,459,600
Jan 10, 202449.2649.2848.8549.2248.81679,700
Jan 09, 202449.5849.6249.2749.4048.98573,800
Jan 08, 202449.7449.9749.1949.9449.52752,900
Jan 05, 202448.8850.1648.8449.7849.362,142,100
Jan 04, 202448.6749.4748.6648.9948.58446,300
Jan 03, 202449.3849.4048.4548.6948.281,157,100
Jan 02, 202448.9249.8648.8249.6549.231,155,600
Dec 29, 202349.4149.5349.0949.1948.78548,800
Dec 28, 202349.2449.5749.2449.5149.09448,900
Dec 27, 202349.1849.4648.9349.3948.97415,900
Dec 26, 202348.9049.3748.7349.2648.85247,100
Dec 22, 202348.9249.2448.5748.7748.36364,000
Dec 21, 202348.5348.7948.2248.6648.25383,900
Dec 20, 202348.9449.2748.0948.1347.721,611,700
Dec 19, 202348.6149.2948.3649.1948.78803,100
Dec 18, 202349.2949.2948.6148.6248.211,074,500
Dec 18, 20230.388 Dividend
Dec 15, 202349.5749.9949.1549.4048.601,470,000
Dec 14, 202348.3750.0448.3549.8048.991,689,500
Dec 13, 202345.7147.4245.5747.3846.611,289,900
Dec 12, 202345.7645.8245.4145.6844.94472,700
Dec 11, 202345.5545.8745.5045.7244.98737,600
Dec 08, 202345.1445.8544.9945.6944.951,732,600
Dec 07, 202344.6045.1344.5645.0844.35812,100
Dec 06, 202344.9445.6344.4244.4943.772,658,400
Dec 05, 202344.9544.9544.4344.6643.94646,800
Dec 04, 202344.5845.2744.4845.1744.44749,700
Dec 01, 202343.6445.0143.5944.9444.211,327,200
Nov 30, 202343.5143.8443.1843.7443.03716,400
Nov 29, 202342.6443.6642.6443.2942.592,376,900
Nov 28, 202342.2142.5041.9842.4241.73345,000
Nov 27, 202342.3542.3642.1142.2941.60344,700
Nov 24, 202342.3742.6642.2042.4941.80163,500
Nov 22, 202342.4542.5842.1742.3641.67319,800
Nov 21, 202342.6842.6842.2342.2641.581,185,400
Nov 20, 202342.8042.9742.4142.8042.11590,800
Nov 17, 202342.5642.8842.3742.8842.191,321,600
Nov 16, 202342.4242.5941.9942.2741.58976,600
Nov 15, 202341.9542.6241.9442.4941.80548,600
Nov 14, 202341.0242.2641.0141.8741.19747,100
Nov 13, 202339.9040.2139.6740.0139.36396,200
Nov 10, 202339.8440.1439.5340.1239.47396,600
Nov 09, 202340.3840.4939.5639.6739.03409,600
Nov 08, 202340.4040.4040.0040.2339.58600,100
Nov 07, 202340.3540.5540.2040.3839.73432,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...