Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

51.97 -0.40 (-0.76%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.49 60.91 60.05 60.29 1,013,673 -0.04(-0.06%)
Aug 30, 2021 61.74 61.81 60.32 60.32 1,062,368 -1.51(-2.44%)
Aug 27, 2021 60.84 61.86 60.82 61.83 2,418,956 +1.09(+1.80%)
Aug 26, 2021 61.53 61.70 60.67 60.74 794,555 -0.51(-0.83%)
Aug 25, 2021 60.46 61.67 60.25 61.25 1,518,145 +1.12(+1.86%)
Aug 24, 2021 59.48 60.25 59.48 60.13 640,290 +0.72(+1.21%)
Aug 23, 2021 59.17 59.64 59.17 59.41 607,051 +0.71(+1.21%)
Aug 20, 2021 58.04 58.77 57.95 58.70 8,528,109 +0.42(+0.72%)
Aug 19, 2021 58.28 58.97 57.89 58.28 682,992 -0.84(-1.42%)
Aug 18, 2021 59.40 60.19 59.05 59.12 2,116,532 -0.56(-0.93%)
Aug 17, 2021 60.10 60.46 58.96 59.68 885,738 -0.92(-1.52%)
Aug 16, 2021 60.56 60.61 59.75 60.60 2,337,157 -0.38(-0.63%)
Aug 13, 2021 61.67 61.91 60.84 60.98 574,833 -0.70(-1.14%)
Aug 12, 2021 61.73 61.90 61.21 61.68 885,862 +0.04(+0.06%)
Aug 11, 2021 60.70 61.64 60.30 61.64 8,864,286 +1.11(+1.84%)
Aug 10, 2021 59.71 60.67 59.48 60.53 3,413,471 +0.71(+1.19%)
Aug 09, 2021 59.59 60.32 59.11 59.82 8,095,208 +0.04(+0.06%)
Aug 06, 2021 58.97 60.16 58.97 59.78 4,927,969 +1.56(+2.67%)
Aug 05, 2021 57.66 58.26 57.66 58.23 440,496 +0.87(+1.52%)
Aug 04, 2021 57.25 58.08 57.07 57.35 1,486,937 -0.61(-1.05%)
Aug 03, 2021 57.34 58.09 56.19 57.96 1,841,677 +1.04(+1.82%)
Aug 02, 2021 57.62 58.61 56.92 56.93 1,570,088 -0.35(-0.60%)
Jul 30, 2021 57.77 58.27 57.05 57.27 914,412 -0.70(-1.21%)
Jul 29, 2021 57.73 58.43 57.36 57.97 4,716,999 +0.70(+1.22%)
Jul 28, 2021 57.31 57.89 56.63 57.27 1,817,540 +0.16(+0.29%)
Jul 27, 2021 56.65 57.51 56.30 57.11 729,140 -0.10(-0.17%)
Jul 26, 2021 56.67 57.48 56.67 57.21 654,945 +0.50(+0.88%)
Jul 23, 2021 57.17 57.58 56.54 56.71 319,018 +0.00(+0.00%)
Jul 22, 2021 57.57 57.59 56.38 56.71 305,201 -0.90(-1.56%)
Jul 21, 2021 56.87 58.05 56.87 57.61 2,181,564 +1.14(+2.02%)
Jul 20, 2021 54.57 57.08 54.45 56.47 1,346,552 +1.74(+3.18%)
Jul 19, 2021 55.41 55.84 54.43 54.73 21,888,342 -2.13(-3.75%)
Jul 16, 2021 58.64 58.64 56.71 56.86 1,201,120 -1.36(-2.33%)
Jul 15, 2021 57.33 58.73 57.21 58.22 7,960,996 +0.36(+0.61%)
Jul 14, 2021 58.28 58.88 56.88 57.86 3,711,145 -0.18(-0.31%)
Jul 13, 2021 58.84 58.86 57.71 58.05 950,926 -0.89(-1.51%)
Jul 12, 2021 57.72 59.17 57.34 58.94 427,837 +0.62(+1.06%)
Jul 09, 2021 57.15 58.39 56.94 58.32 389,093 +2.21(+3.94%)
Jul 08, 2021 56.12 56.73 55.57 56.11 1,256,172 -1.12(-1.96%)
Jul 07, 2021 56.91 57.58 56.73 57.23 1,017,078 -0.25(-0.43%)
Jul 06, 2021 58.77 58.77 57.14 57.47 448,936 -1.47(-2.49%)
Jul 02, 2021 59.24 59.25 58.71 58.94 226,401 -0.32(-0.54%)
Jul 01, 2021 58.98 59.27 58.70 59.26 748,908 +0.61(+1.04%)
Jun 30, 2021 58.07 58.80 58.05 58.65 859,433 +0.34(+0.58%)
Jun 29, 2021 59.15 59.57 58.08 58.31 3,057,726 -0.56(-0.94%)
Jun 28, 2021 59.34 59.34 58.37 58.87 1,790,141 -0.70(-1.18%)
Jun 25, 2021 59.09 59.72 58.56 59.57 757,440 +0.93(+1.58%)
Jun 24, 2021 58.10 58.79 57.66 58.64 1,360,119 +0.88(+1.53%)
Jun 23, 2021 57.64 58.06 57.45 57.75 2,034,728 +0.33(+0.57%)
Jun 22, 2021 57.53 57.74 56.66 57.43 2,010,687 +0.06(+0.11%)
Jun 21, 2021 56.23 57.39 56.22 57.36 1,714,145 +1.59(+2.86%)
Jun 18, 2021 56.29 56.58 55.48 55.77 2,126,645 -1.39(-2.42%)
Jun 17, 2021 60.66 60.66 57.13 57.15 9,579,756 -2.99(-4.97%)
Jun 16, 2021 59.47 60.58 58.74 60.14 1,897,632 +0.27(+0.45%)
Jun 15, 2021 59.45 60.13 59.16 59.87 2,930,062 +0.41(+0.69%)
Jun 14, 2021 60.31 60.49 59.10 59.46 905,718 -0.97(-1.60%)
Jun 11, 2021 60.32 60.68 60.13 60.43 232,901 +0.30(+0.50%)
Jun 10, 2021 62.06 62.16 60.13 60.13 356,150 -1.13(-1.85%)
Jun 09, 2021 61.76 61.76 61.08 61.27 245,178 -1.01(-1.61%)
Jun 08, 2021 62.10 62.46 61.35 62.27 252,837 -0.22(-0.35%)
Jun 07, 2021 62.85 62.85 62.24 62.49 315,782 -0.12(-0.19%)
Jun 04, 2021 62.85 62.89 62.02 62.61 760,594 -0.19(-0.30%)
Jun 03, 2021 62.62 63.30 62.41 62.80 455,706 +0.13(+0.20%)
Jun 02, 2021 63.19 63.22 62.40 62.67 191,701 -0.38(-0.60%)
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.