Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.05 -0.32 (-0.61%)
Streaming Delayed Price Updated: 12:00 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%)
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.