Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

53.50 +1.23 (+2.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.17 40.29 39.66 40.16 929,906 +0.33(+0.82%)
Mar 30, 2023 40.76 40.84 39.62 39.83 1,945,700 -0.43(-1.07%)
Mar 29, 2023 39.88 40.27 39.77 40.26 1,470,295 +0.83(+2.11%)
Mar 28, 2023 39.29 39.65 39.00 39.43 1,120,104 +0.13(+0.34%)
Mar 27, 2023 39.64 39.95 38.94 39.30 1,365,145 +0.96(+2.50%)
Mar 24, 2023 37.59 38.45 37.24 38.34 1,874,772 +0.19(+0.50%)
Mar 23, 2023 39.17 39.45 37.92 38.15 2,320,697 -0.66(-1.70%)
Mar 22, 2023 40.82 40.82 38.81 38.81 4,746,048 -1.93(-4.74%)
Mar 21, 2023 40.37 41.06 40.15 40.74 2,846,780 +1.91(+4.93%)
Mar 20, 2023 39.25 40.06 38.71 38.83 3,548,976 +0.27(+0.70%)
Mar 17, 2023 39.67 39.80 38.37 38.55 4,497,284 -2.11(-5.18%)
Mar 16, 2023 39.04 41.34 38.17 40.66 6,874,531 +1.04(+2.63%)
Mar 15, 2023 39.38 40.00 38.88 39.62 6,036,927 -1.31(-3.20%)
Mar 14, 2023 43.25 43.27 40.37 40.93 4,260,953 +1.21(+3.06%)
Mar 13, 2023 40.39 41.57 38.21 39.71 12,748,342 -5.41(-11.99%)
Mar 10, 2023 45.08 47.27 43.46 45.12 16,196,287 -1.77(-3.76%)
Mar 09, 2023 49.76 49.76 46.67 46.89 1,968,230 -3.87(-7.63%)
Mar 08, 2023 51.11 51.37 50.47 50.76 601,771 -0.39(-0.76%)
Mar 07, 2023 52.94 52.94 51.02 51.15 683,516 -2.05(-3.85%)
Mar 06, 2023 53.43 53.81 53.10 53.20 2,660,934 -0.22(-0.41%)
Mar 03, 2023 52.60 53.48 52.60 53.41 294,426 +1.01(+1.92%)
Mar 02, 2023 52.95 52.95 51.81 52.41 1,357,228 -0.92(-1.73%)
Mar 01, 2023 53.24 53.54 52.99 53.33 645,464 -0.12(-0.23%)
Feb 28, 2023 53.38 53.81 53.29 53.45 2,940,960 +0.10(+0.20%)
Feb 27, 2023 53.65 54.00 53.19 53.35 2,706,731 +0.18(+0.34%)
Feb 24, 2023 52.48 53.22 52.40 53.17 1,138,776 +0.09(+0.16%)
Feb 23, 2023 53.03 53.53 52.46 53.08 3,470,134 +0.18(+0.34%)
Feb 22, 2023 53.05 53.23 52.59 52.90 669,561 -0.16(-0.30%)
Feb 21, 2023 53.94 54.02 52.77 53.06 1,911,369 -1.46(-2.68%)
Feb 17, 2023 54.29 54.60 53.94 54.52 350,771 +0.01(+0.02%)
Feb 16, 2023 54.69 55.05 54.38 54.52 299,584 -0.78(-1.41%)
Feb 15, 2023 54.96 55.41 54.65 55.29 1,181,354 +0.00(+0.00%)
Feb 14, 2023 55.29 55.65 54.78 55.29 262,052 -0.13(-0.24%)
Feb 13, 2023 54.71 55.43 54.64 55.43 217,676 +0.61(+1.11%)
Feb 10, 2023 54.62 54.85 54.29 54.82 536,012 -0.06(-0.10%)
Feb 09, 2023 55.88 56.05 54.73 54.88 627,771 -0.82(-1.47%)
Feb 08, 2023 55.55 56.11 55.44 55.69 5,023,975 -0.41(-0.73%)
Feb 07, 2023 55.15 56.32 55.05 56.10 6,537,715 +0.72(+1.30%)
Feb 06, 2023 55.29 55.47 55.01 55.38 493,153 -0.45(-0.80%)
Feb 03, 2023 55.39 56.36 55.31 55.83 2,208,207 -0.11(-0.20%)
Feb 02, 2023 55.71 56.46 55.32 55.94 2,304,782 +0.65(+1.18%)
Feb 01, 2023 54.36 55.80 54.32 55.28 710,195 +0.30(+0.55%)
Jan 31, 2023 54.13 54.98 53.84 54.98 2,435,975 +0.93(+1.72%)
Jan 30, 2023 54.06 54.46 53.99 54.05 991,386 -0.47(-0.87%)
Jan 27, 2023 54.19 54.80 54.10 54.52 685,897 +0.31(+0.58%)
Jan 26, 2023 53.96 54.38 53.59 54.21 1,231,590 +0.54(+1.01%)
Jan 25, 2023 52.44 53.69 52.38 53.67 684,539 +0.83(+1.56%)
Jan 24, 2023 53.10 53.36 52.55 52.85 328,552 -0.34(-0.64%)
Jan 23, 2023 52.13 53.46 52.13 53.19 4,287,219 +1.11(+2.13%)
Jan 20, 2023 50.99 52.09 50.75 52.08 674,719 +1.61(+3.20%)
Jan 19, 2023 50.25 50.78 49.78 50.46 2,091,686 -0.41(-0.80%)
Jan 18, 2023 51.74 52.12 50.85 50.87 697,560 -1.33(-2.55%)
Jan 17, 2023 52.19 52.46 51.69 52.20 1,214,412 -0.19(-0.36%)
Jan 13, 2023 51.03 52.40 50.60 52.39 1,023,709 +0.46(+0.88%)
Jan 12, 2023 51.92 52.33 51.64 51.93 272,435 +0.28(+0.53%)
Jan 11, 2023 51.35 51.77 51.15 51.66 1,046,397 +0.40(+0.78%)
Jan 10, 2023 50.81 51.26 50.53 51.26 967,688 +0.34(+0.67%)
Jan 09, 2023 51.40 51.51 50.84 50.92 407,097 -0.28(-0.56%)
Jan 06, 2023 50.28 51.31 49.79 51.20 416,829 +1.27(+2.55%)
Jan 05, 2023 49.97 50.09 49.42 49.93 1,127,718 -0.46(-0.92%)
Jan 04, 2023 49.81 50.96 49.80 50.40 1,991,893 +1.13(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.