Invesco KBW Bank ETF (KBWB)

96.51
-2.38 (-2.41%)
NASDAQ· Last Trade: Aug 19th, 4:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco KBW Bank ETF (KBWB)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202699.3999.4298.3998.89996,51198.89
8/17/202699.42100.6199.2199.27576,60699.27
8/14/202699.2599.8898.8099.69634,62599.69
8/13/202699.78100.0699.0299.21713,15899.21
8/12/202698.8599.4898.4599.32787,35399.32
8/11/202698.0798.6697.7198.26541,47798.26
8/10/202697.5698.1897.2197.87785,42997.87
8/07/202697.4497.8496.6497.611,315,48497.61
8/06/202699.3799.4297.2297.471,111,94397.47
8/05/202698.9599.3698.6398.671,964,45198.67
8/04/202697.3298.9897.2298.331,180,64998.33
8/03/202696.3297.0696.0397.052,107,06497.05
7/31/202695.9996.7295.5096.07972,36096.07
7/30/202695.1896.1794.7495.881,626,71195.88
7/29/202696.7696.9594.2094.431,456,12494.43
7/28/202696.9797.0695.8096.981,275,07996.98
7/27/202697.4598.0595.9296.571,220,97996.57
7/24/202696.1696.9995.8996.62743,44396.62
7/23/202696.0496.2195.3696.191,468,67596.19
7/22/202696.9597.2896.4797.122,119,48797.12
7/21/202696.0896.9495.3896.861,459,57196.86
7/20/202697.0997.6695.6995.952,996,34395.95
7/17/202697.4598.0596.2296.921,657,32296.92
7/16/202698.8398.9797.7898.372,584,02098.37
7/15/202697.3798.4797.1098.445,531,16298.44
7/14/202695.7198.2795.6296.963,029,10796.96
7/13/202696.5296.5295.0795.961,953,10395.96
7/10/202696.2796.4995.3996.051,319,33596.05
7/09/202694.4596.0394.4095.571,844,52395.57
7/08/202695.5095.6093.2593.773,415,14493.77
7/07/202696.7696.9296.0996.161,260,33496.16
7/06/202694.8096.2694.6996.251,128,62796.25
7/02/202695.5795.6093.6294.441,169,17594.44
7/01/202693.0195.1992.5794.712,946,83194.71
6/30/202693.4793.7192.7992.981,709,04192.98
6/29/202693.6794.2893.4093.68767,40393.68
6/26/202694.8094.9393.0693.461,513,70593.46
6/25/202694.2996.1594.2994.692,808,63194.69
6/24/202694.1494.3293.3993.732,183,08693.73
6/23/202693.1194.2892.7294.122,604,29394.12
6/22/202692.7493.7192.7093.481,113,82793.48
6/18/202694.2294.7292.4692.643,759,75292.17
6/17/202693.6695.0592.8393.232,810,48192.75
6/16/202692.8693.7792.6793.552,966,59193.07
6/15/202693.8194.0591.9192.071,613,21991.60
6/12/202691.7793.0491.7192.602,172,59892.13
6/11/202689.8691.2089.2491.052,585,20690.59
6/10/202689.9990.8589.3289.351,313,09888.89
6/09/202690.1591.1688.8690.192,546,71589.73
6/08/202689.9490.5889.4289.442,548,48988.98
6/05/202690.5690.6589.2689.563,543,64689.10
6/04/202687.9790.5387.9790.342,362,29589.88
6/03/202687.7487.7486.5687.16951,38086.72
6/02/202686.6888.7086.4588.392,142,31187.94
6/01/202686.3187.2086.0786.88665,19686.44
5/29/202686.5187.1886.2387.14515,64186.70
5/28/202686.2086.7385.7886.49593,06986.05
5/27/202687.3787.6086.0686.581,657,90986.14
5/26/202687.0787.7986.8287.27533,94786.82
5/22/202686.6087.0186.2686.53755,49886.09
5/21/202685.3486.2084.9986.10772,52485.66
5/20/202684.2185.8283.3985.66659,44085.22
5/19/202683.8384.2783.1483.59667,96383.16