Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

51.96 -0.41 (-0.78%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.73 66.02 65.20 65.37 564,945 -0.35(-0.53%)
Oct 28, 2021 65.19 65.73 65.72 1,030,803 +0.81(+1.24%)
Oct 27, 2021 66.27 66.30 64.90 64.91 1,511,817 -1.73(-2.60%)
Oct 26, 2021 67.13 66.64 502,582 -0.33(-0.49%)
Oct 25, 2021 67.49 67.52 66.84 66.97 427,823 -0.20(-0.30%)
Oct 22, 2021 66.57 67.17 624,177 +0.96(+1.45%)
Oct 21, 2021 66.68 66.99 65.79 66.21 604,593 -0.49(-0.73%)
Oct 20, 2021 65.33 66.70 65.04 66.70 543,552 +1.28(+1.96%)
Oct 19, 2021 65.04 65.42 64.58 65.42 568,244 +0.56(+0.86%)
Oct 18, 2021 64.24 65.39 64.24 64.86 971,152 +0.32(+0.50%)
Oct 15, 2021 64.25 65.01 63.95 64.54 1,221,924 +0.86(+1.35%)
Oct 14, 2021 63.39 63.69 62.63 63.68 1,537,469 +0.87(+1.38%)
Oct 13, 2021 63.28 63.33 61.63 62.81 616,175 -0.51(-0.81%)
Oct 12, 2021 63.45 63.82 63.09 63.32 570,207 -0.24(-0.37%)
Oct 11, 2021 64.62 65.00 63.52 63.56 4,760,300 -0.68(-1.05%)
Oct 08, 2021 63.57 64.55 63.50 64.24 461,805 +0.46(+0.72%)
Oct 07, 2021 64.03 64.53 63.56 63.78 2,142,001 +0.26(+0.40%)
Oct 06, 2021 63.01 63.58 62.21 63.52 2,241,936 -0.12(-0.19%)
Oct 05, 2021 63.15 64.09 62.85 63.64 517,683 +0.94(+1.50%)
Oct 04, 2021 62.67 63.80 62.48 62.70 3,020,839 -0.10(-0.16%)
Oct 01, 2021 61.66 63.19 61.50 62.80 686,935 +1.38(+2.25%)
Sep 30, 2021 62.73 62.73 61.41 61.42 680,033 -1.03(-1.64%)
Sep 29, 2021 62.30 62.63 61.85 62.44 2,561,095 +0.24(+0.38%)
Sep 28, 2021 63.13 63.49 62.01 62.20 1,555,532 -0.74(-1.18%)
Sep 27, 2021 61.80 63.17 61.80 62.95 3,251,807 +1.72(+2.81%)
Sep 24, 2021 60.58 61.55 60.58 61.22 4,852,257 +0.47(+0.77%)
Sep 23, 2021 59.38 61.05 59.37 60.76 501,658 +2.07(+3.52%)
Sep 22, 2021 58.26 59.25 58.26 58.69 2,905,328 +1.13(+1.97%)
Sep 21, 2021 58.03 58.23 57.28 57.55 507,534 -0.08(-0.14%)
Sep 20, 2021 57.72 57.83 56.68 57.64 1,091,578 -1.72(-2.90%)
Sep 17, 2021 59.56 59.99 59.17 59.36 351,406 -0.21(-0.35%)
Sep 16, 2021 60.04 60.39 59.26 59.57 404,085 -0.16(-0.27%)
Sep 15, 2021 58.63 59.87 58.63 59.73 389,067 +1.06(+1.80%)
Sep 14, 2021 60.02 60.35 58.44 58.67 671,884 -1.17(-1.96%)
Sep 13, 2021 59.39 59.98 59.12 59.85 3,638,875 +1.12(+1.91%)
Sep 10, 2021 59.64 59.68 58.69 58.73 662,145 -0.44(-0.74%)
Sep 09, 2021 58.74 59.79 58.64 59.17 534,590 +0.39(+0.67%)
Sep 08, 2021 59.09 59.42 58.56 58.77 725,913 -0.58(-0.97%)
Sep 07, 2021 59.67 60.29 59.30 59.35 2,746,887 -0.16(-0.27%)
Sep 03, 2021 59.85 59.94 59.28 59.51 543,456 -0.29(-0.49%)
Sep 02, 2021 59.59 60.24 59.36 59.80 442,402 +0.36(+0.60%)
Sep 01, 2021 60.35 60.35 59.34 59.45 1,279,871 -0.84(-1.39%)
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%)
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.