Invesco KBW Bank ETF (KBWB)
77.08
+0.31 (0.40%)
NASDAQ · Last Trade: Mar 22nd, 4:48 PM EDT
Historical Prices For Invesco KBW Bank ETF (KBWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 76.51 | 77.53 | 76.34 | 77.08 | 2,108,342 | 77.08 |
| 3/19/2026 | 75.74 | 77.25 | 75.42 | 76.77 | 2,054,200 | 76.77 |
| 3/18/2026 | 76.57 | 77.74 | 76.47 | 76.57 | 2,574,237 | 76.57 |
| 3/17/2026 | 77.18 | 77.98 | 76.90 | 77.03 | 1,439,331 | 77.03 |
| 3/16/2026 | 76.59 | 77.56 | 76.26 | 76.42 | 1,767,888 | 76.42 |
| 3/13/2026 | 76.74 | 77.41 | 75.76 | 75.84 | 2,597,562 | 75.84 |
| 3/12/2026 | 76.71 | 77.07 | 76.09 | 76.38 | 3,178,728 | 76.38 |
| 3/11/2026 | 78.54 | 78.88 | 77.42 | 78.34 | 1,879,193 | 78.34 |
| 3/10/2026 | 79.08 | 80.32 | 78.10 | 78.88 | 1,925,411 | 78.88 |
| 3/09/2026 | 77.70 | 79.27 | 76.15 | 78.89 | 3,351,595 | 78.89 |
| 3/06/2026 | 78.92 | 79.21 | 77.49 | 79.09 | 3,376,581 | 79.09 |
| 3/05/2026 | 81.62 | 82.37 | 80.29 | 81.06 | 2,374,304 | 81.06 |
| 3/04/2026 | 82.13 | 82.62 | 81.60 | 82.45 | 2,421,377 | 82.45 |
| 3/03/2026 | 80.43 | 82.67 | 79.85 | 81.94 | 2,909,003 | 81.94 |
| 3/02/2026 | 80.51 | 83.04 | 80.03 | 82.43 | 2,893,921 | 82.43 |
| 2/27/2026 | 84.44 | 84.58 | 80.92 | 81.86 | 3,488,093 | 81.86 |
| 2/26/2026 | 85.52 | 86.96 | 85.22 | 86.07 | 2,031,373 | 86.07 |
| 2/25/2026 | 83.69 | 85.20 | 83.56 | 85.11 | 2,602,300 | 85.11 |
| 2/24/2026 | 82.56 | 83.83 | 81.86 | 83.10 | 2,003,862 | 83.10 |
| 2/23/2026 | 86.53 | 87.27 | 82.74 | 83.25 | 2,525,672 | 83.25 |
| 2/20/2026 | 85.79 | 87.08 | 85.17 | 87.08 | 2,660,874 | 87.08 |
| 2/19/2026 | 86.62 | 86.82 | 85.40 | 86.24 | 1,423,901 | 86.24 |
| 2/18/2026 | 86.52 | 87.89 | 86.27 | 87.29 | 2,054,047 | 87.29 |
| 2/17/2026 | 85.79 | 87.12 | 85.79 | 86.19 | 5,338,996 | 86.19 |
| 2/13/2026 | 84.96 | 85.95 | 83.72 | 85.61 | 2,615,207 | 85.61 |
| 2/12/2026 | 88.82 | 89.35 | 84.59 | 85.34 | 3,193,295 | 85.34 |
| 2/11/2026 | 90.46 | 91.00 | 87.69 | 88.17 | 3,669,480 | 88.17 |
| 2/10/2026 | 90.60 | 91.44 | 88.31 | 89.79 | 2,662,781 | 89.79 |
| 2/09/2026 | 90.41 | 91.22 | 90.18 | 90.70 | 1,687,703 | 90.70 |
| 2/06/2026 | 89.19 | 90.92 | 89.19 | 90.60 | 3,152,268 | 90.60 |
| 2/05/2026 | 88.49 | 89.00 | 87.01 | 88.13 | 3,216,599 | 88.13 |
| 2/04/2026 | 88.63 | 90.03 | 88.59 | 89.10 | 4,134,740 | 89.10 |
| 2/03/2026 | 87.80 | 89.24 | 87.00 | 88.35 | 3,319,393 | 88.35 |
| 2/02/2026 | 86.14 | 87.73 | 85.59 | 87.64 | 1,576,495 | 87.64 |
| 1/30/2026 | 85.92 | 86.48 | 85.34 | 86.20 | 4,266,630 | 86.20 |
| 1/29/2026 | 85.52 | 86.45 | 84.97 | 86.22 | 3,145,474 | 86.22 |
| 1/28/2026 | 85.20 | 85.51 | 84.47 | 85.09 | 1,890,756 | 85.09 |
| 1/27/2026 | 85.10 | 85.66 | 84.88 | 85.49 | 2,787,002 | 85.49 |
| 1/26/2026 | 84.41 | 85.42 | 84.41 | 85.13 | 1,332,670 | 85.13 |
| 1/23/2026 | 85.65 | 85.66 | 84.13 | 84.41 | 1,752,190 | 84.41 |
| 1/22/2026 | 86.61 | 87.73 | 86.14 | 86.29 | 2,249,789 | 86.29 |
| 1/21/2026 | 84.79 | 86.94 | 84.79 | 86.23 | 5,220,016 | 86.23 |
| 1/20/2026 | 84.71 | 86.22 | 84.28 | 84.70 | 2,726,738 | 84.70 |
| 1/16/2026 | 86.27 | 87.11 | 86.08 | 86.14 | 1,614,305 | 86.14 |
| 1/15/2026 | 85.25 | 86.87 | 85.22 | 86.49 | 4,570,703 | 86.49 |
| 1/14/2026 | 85.10 | 85.27 | 84.20 | 85.12 | 2,575,697 | 85.12 |
| 1/13/2026 | 86.97 | 87.11 | 85.47 | 85.66 | 2,731,221 | 85.66 |
| 1/12/2026 | 86.53 | 86.92 | 86.11 | 86.80 | 2,337,850 | 86.80 |
| 1/09/2026 | 88.24 | 88.55 | 87.59 | 87.61 | 1,458,807 | 87.61 |
| 1/08/2026 | 87.12 | 88.61 | 87.00 | 87.94 | 2,858,338 | 87.94 |
| 1/07/2026 | 88.54 | 88.54 | 87.02 | 87.26 | 3,143,069 | 87.26 |
| 1/06/2026 | 87.75 | 88.84 | 87.42 | 88.63 | 1,796,169 | 88.63 |
| 1/05/2026 | 85.76 | 88.64 | 85.72 | 87.85 | 3,823,936 | 87.85 |
| 1/02/2026 | 84.48 | 85.89 | 83.92 | 85.76 | 1,342,812 | 85.76 |
| 12/31/2025 | 85.11 | 85.14 | 84.25 | 84.29 | 867,942 | 84.29 |
| 12/30/2025 | 85.62 | 85.62 | 84.79 | 84.91 | 1,216,539 | 84.91 |
| 12/29/2025 | 86.27 | 86.40 | 85.34 | 85.40 | 926,439 | 85.40 |
| 12/26/2025 | 86.57 | 86.57 | 86.02 | 86.37 | 502,238 | 86.37 |
| 12/24/2025 | 85.98 | 86.75 | 85.77 | 86.40 | 580,273 | 86.40 |
| 12/23/2025 | 85.85 | 86.22 | 85.75 | 85.78 | 8,535,542 | 85.78 |
| 12/22/2025 | 85.06 | 86.02 | 84.99 | 85.85 | 992,946 | 85.85 |