Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco KBW Bank ETF (KBWB)

85.86
-1.44 (-1.65%)
NASDAQ · Last Trade: May 7th, 10:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco KBW Bank ETF (KBWB)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/202676.5177.5376.3477.082,108,34276.59
3/19/202675.7477.2575.4276.772,054,20076.28
3/18/202676.5777.7476.4776.572,574,23776.08
3/17/202677.1877.9876.9077.031,439,33176.54
3/16/202676.5977.5676.2676.421,767,88875.93
3/13/202676.7477.4175.7675.842,597,56275.36
3/12/202676.7177.0776.0976.383,178,72875.89
3/11/202678.5478.8877.4278.341,879,19377.84
3/10/202679.0880.3278.1078.881,925,41178.38
3/09/202677.7079.2776.1578.893,351,59578.39
3/06/202678.9279.2177.4979.093,376,58178.59
3/05/202681.6282.3780.2981.062,374,30480.54
3/04/202682.1382.6281.6082.452,421,37781.93
3/03/202680.4382.6779.8581.942,909,00381.42
3/02/202680.5183.0480.0382.432,893,92181.91
2/27/202684.4484.5880.9281.863,488,09381.34
2/26/202685.5286.9685.2286.072,031,37385.52
2/25/202683.6985.2083.5685.112,602,30084.57
2/24/202682.5683.8381.8683.102,003,86282.57
2/23/202686.5387.2782.7483.252,525,67282.72
2/20/202685.7987.0885.1787.082,660,87486.53
2/19/202686.6286.8285.4086.241,423,90185.69
2/18/202686.5287.8986.2787.292,054,04786.74
2/17/202685.7987.1285.7986.195,338,99685.64
2/13/202684.9685.9583.7285.612,615,20785.07
2/12/202688.8289.3584.5985.343,193,29584.80
2/11/202690.4691.0087.6988.173,669,48087.61
2/10/202690.6091.4488.3189.792,662,78189.22
2/09/202690.4191.2290.1890.701,687,70390.12