Home

Invesco KBW Bank ETF (KBWB)

77.47
+0.56 (0.73%)
NASDAQ · Last Trade: Oct 3rd, 10:56 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco KBW Bank ETF (KBWB)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202577.0077.2376.3476.912,064,94776.91
10/01/202577.8078.0277.0877.112,951,34577.11
9/30/202578.9779.3677.0978.213,339,13778.21
9/29/202579.4379.4478.3678.982,602,25378.98
9/26/202578.8879.5978.5979.031,604,58379.03
9/25/202578.1078.7177.7078.451,251,33878.45
9/24/202578.9679.2077.9678.301,587,46978.30
9/23/202578.6480.0378.2778.631,446,39278.63
9/22/202578.6779.0678.4578.714,396,12778.71
9/19/202579.7479.9879.2079.742,826,32979.29
9/18/202578.8379.7478.5079.705,313,88879.25
9/17/202577.8779.2377.7678.623,379,54078.17
9/16/202578.1178.2376.9577.591,688,36677.15
9/15/202578.3578.6577.8278.011,442,95977.57
9/12/202577.9878.2577.7078.06968,96977.62
9/11/202577.3878.2477.1778.021,659,62677.58
9/10/202577.2877.6976.9277.281,882,81276.84
9/09/202576.5177.7076.3777.182,641,36776.74
9/08/202576.5876.7175.8376.501,967,67976.07
9/05/202578.1478.4375.9676.552,728,55476.12
9/04/202577.0077.8776.7677.851,505,22477.41
9/03/202576.9077.2375.9276.711,448,52076.28
9/02/202576.8876.8875.9276.871,340,22976.43
8/29/202577.6677.9477.2377.671,373,01477.23
8/28/202577.7977.7977.2877.562,009,83977.12
8/27/202576.7577.7376.6777.472,401,38077.03
8/26/202575.8277.0675.7877.021,936,55576.58
8/25/202576.0976.3675.9076.053,085,32775.62
8/22/202574.0176.3474.0176.205,174,37275.77
8/21/202573.8673.9873.3073.79972,51873.37
8/20/202573.7874.2672.9674.073,610,59473.65
8/19/202573.9274.2873.4973.781,268,21473.36
8/18/202573.4174.0573.3273.981,021,74973.56
8/15/202575.0475.1173.5873.591,933,97973.17
8/14/202573.9875.1173.8375.041,421,17774.61
8/13/202574.5074.7273.2974.375,098,38673.95
8/12/202572.8174.2472.8174.181,737,62973.76
8/11/202572.8072.9472.1572.392,338,59571.98
8/08/202572.3172.9771.8272.621,400,79672.21
8/07/202572.8272.9571.6171.751,292,58971.34
8/06/202572.6772.9272.3072.34952,45771.93
8/05/202572.7772.9671.3972.481,576,82572.07
8/04/202572.1572.7572.0472.702,317,35072.29
8/01/202572.0972.2970.6871.782,386,32871.37
7/31/202573.9274.4973.3273.523,214,69873.10
7/30/202574.6975.1773.9574.441,327,11574.02
7/29/202574.9875.1274.3174.65819,69774.23
7/28/202574.9475.1074.3074.62489,09874.20
7/25/202574.5675.0773.9075.02947,03074.59
7/24/202574.7775.3574.5074.551,455,37274.13
7/23/202574.4474.8173.9774.734,155,00974.31
7/22/202573.6474.3773.2974.031,411,36673.61
7/21/202573.7774.5573.5273.571,053,03573.15
7/18/202573.6873.8373.1473.783,031,27973.36
7/17/202572.1273.5372.0673.404,062,64872.98
7/16/202572.6072.7271.1472.403,941,68571.99
7/15/202573.6573.8372.1872.191,669,73771.78
7/14/202573.4274.0273.2373.983,374,05573.56
7/11/202573.4473.7972.9373.531,374,05973.11
7/10/202573.2174.1273.2073.921,308,04173.50
7/09/202573.8373.9573.0573.191,289,00672.78
7/08/202573.8973.9773.1173.294,463,73272.87
7/07/202574.5174.8673.4473.953,634,40173.53
7/03/202574.2974.8573.9974.551,062,64374.13