Invesco KBW Bank ETF (KBWB)

87.56
-0.02 (-0.02%)
NASDAQ · Last Trade: Oct 5th, 9:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco KBW Bank ETF (KBWB)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202687.7688.0387.0987.561,669,10487.56
10/02/202687.3287.9687.0187.582,874,10187.58
10/01/202686.6587.1485.1087.054,446,75887.05
9/30/202688.1988.3087.1987.232,786,94587.23
9/29/202688.7189.0087.4388.002,807,06288.00
9/28/202689.6389.6488.5288.661,279,64488.66
9/25/202689.2090.1788.8489.972,787,82089.97
9/24/202689.0789.4588.2489.031,703,46089.03
9/23/202689.5590.4589.0389.115,269,51589.11
9/22/202692.5292.6189.6890.212,057,77690.21
9/21/202692.3292.6391.8192.361,336,63692.36
9/18/202691.7592.3091.5592.091,898,94991.63
9/17/202692.8493.0291.3392.313,620,73491.85
9/16/202694.8094.8090.8991.972,681,59591.51
9/15/202695.1095.4993.4594.702,955,08394.23
9/14/202696.5396.5794.3595.022,368,47194.55
9/11/202697.5097.8196.0296.851,004,43296.37
9/10/202695.8696.4895.6696.281,633,61295.80
9/09/202695.9097.1495.3496.371,064,73095.89
9/08/202697.1197.5096.4996.621,685,02496.14
9/04/202697.3997.9897.0997.65944,63897.16
9/03/202696.7097.8396.5997.661,103,79197.17
9/02/202694.9697.3494.9696.161,321,32695.68
9/01/202694.9396.2294.4594.671,620,19094.20
8/31/202696.0596.0695.3395.38804,45094.90
8/28/202696.4396.7895.9796.28950,47295.80
8/27/202696.1796.6195.4095.981,003,62595.50
8/26/202696.7296.8495.9196.521,800,05396.04
8/25/202696.5196.6695.6596.48890,81296.00
8/24/202695.7196.9395.7196.151,194,28295.67
8/21/202695.3596.0094.9595.622,018,72695.14
8/20/202696.2596.6194.7094.781,790,40094.31
8/19/202699.1099.2796.2496.512,284,20496.03
8/18/202699.3999.4298.3998.89996,51198.40
8/17/202699.42100.6199.2199.27576,60698.77
8/14/202699.2599.8898.8099.69634,62599.19
8/13/202699.78100.0699.0299.21713,15898.71
8/12/202698.8599.4898.4599.32787,35398.82
8/11/202698.0798.6697.7198.26541,47797.77
8/10/202697.5698.1897.2197.87785,42997.38
8/07/202697.4497.8496.6497.611,315,48497.12
8/06/202699.3799.4297.2297.471,111,94396.98
8/05/202698.9599.3698.6398.671,964,45198.18
8/04/202697.3298.9897.2298.331,180,64997.84
8/03/202696.3297.0696.0397.052,107,06496.57
7/31/202695.9996.7295.5096.07972,36095.59
7/30/202695.1896.1794.7495.881,626,71195.40
7/29/202696.7696.9594.2094.431,456,12493.96
7/28/202696.9797.0695.8096.981,275,07996.50
7/27/202697.4598.0595.9296.571,220,97996.09
7/24/202696.1696.9995.8996.62743,44396.14
7/23/202696.0496.2195.3696.191,468,67595.71
7/22/202696.9597.2896.4797.122,119,48796.63
7/21/202696.0896.9495.3896.861,459,57196.38
7/20/202697.0997.6695.6995.952,996,34395.47
7/17/202697.4598.0596.2296.921,657,32296.44
7/16/202698.8398.9797.7898.372,584,02097.88
7/15/202697.3798.4797.1098.445,531,16297.95
7/14/202695.7198.2795.6296.963,029,10796.48
7/13/202696.5296.5295.0795.961,953,10395.48
7/10/202696.2796.4995.3996.051,319,33595.57
7/09/202694.4596.0394.4095.571,844,52395.09
7/08/202695.5095.6093.2593.773,415,14493.30
7/07/202696.7696.9296.0996.161,260,33495.68
7/06/202694.8096.2694.6996.251,128,62795.77