Invesco KBW Bank ETF (KBWB) NASDAQ

73.86

+0.265(+0.36%)

Updated at August 18 02:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202575.0473.5973.5975.1173.581.93M
August 14, 202573.9875.0475.0475.1173.831.42M
August 13, 202574.574.3774.3774.7273.294.26M
August 12, 202572.8174.1874.1874.2472.811.74M
August 11, 202572.872.3972.3972.9472.152.34M
August 08, 202572.3172.6272.6272.9771.821.4M
August 07, 202572.8271.7571.7572.9571.611.29M
August 06, 202572.6772.3472.3472.9272.3952,500
August 05, 202572.7772.4872.4872.9671.391.58M
August 04, 202572.1572.772.772.7572.042.32M
August 01, 202572.0971.7871.7872.2970.682.39M
July 31, 202573.9273.5273.5274.4973.323.21M
July 30, 202574.6974.4474.4475.1773.951.33M
July 29, 202574.9874.6574.6575.1274.31819,700
July 28, 202574.9474.6274.6275.174.3489,100
July 25, 202574.5675.0275.0275.0773.9947,030
July 24, 202574.7774.5574.5575.3574.51.46M
July 23, 202574.4474.7374.7374.8173.974.16M
July 22, 202573.6474.0374.0374.3773.291.41M
July 21, 202573.7773.5773.5774.5573.521.05M
July 18, 202573.6873.7873.7873.8373.143.03M
July 17, 202572.1273.473.473.5372.064.06M
July 16, 202572.672.472.472.7271.143.94M
July 15, 202573.6572.1972.1973.8372.181.67M
July 14, 202573.4273.9873.9874.0273.233.38M
July 11, 202573.4473.5373.5373.7972.931.37M
July 10, 202573.2273.9273.9274.1273.211.31M
July 09, 202573.8373.1973.1973.9573.051.29M
July 08, 202573.8973.2973.2973.9773.114.46M
July 07, 202574.5173.9573.9574.8673.443.63M
July 03, 202574.2974.5574.5574.8573.991.06M
July 02, 202573.173.8773.8773.8772.722.06M
July 01, 202571.4372.7672.7672.8571.372.14M
June 30, 202571.771.6271.6271.9871.373.11M
June 27, 202571.1571.1271.1271.4670.672.08M
June 26, 202570.1871.0371.0371.170.083.71M
June 25, 202569.4269.8969.8969.9369.092.53M
June 24, 202569.1369.3569.3569.8369.095M
June 23, 202567.3268.5168.5168.5566.812.39M
June 20, 202567.7467.7767.7767.9267.461.84M
June 18, 202566.0867.2267.2267.5865.953.6M
June 17, 202566.1765.9865.9866.5965.771.04M
June 16, 202566.0766.5366.5366.9966.07812,219
June 13, 202566.1465.5865.5866.465.41.13M
June 12, 202566.7866.9666.9666.9866.18511,100
June 11, 202567.7467.267.268.0167.051.58M
June 10, 202567.1567.6467.6467.7667.15572,800
June 09, 202567.4567.3767.3767.8167.13738,128
June 06, 202566.7767.3267.3267.4366.772.25M
June 05, 202565.8665.9165.9166.2165.24845,200
June 04, 202566.5765.7965.7966.8865.79836,273
June 03, 202565.3566.3666.3666.4765.2536,339
June 02, 202565.2465.5765.5765.6564.54671,000
May 30, 202565.5465.6165.6165.8265.06669,141
May 29, 202565.8665.965.965.965.221.25M
May 28, 202566.2565.4965.4966.3365.39776,995
May 27, 202565.5266.1566.1566.1564.96874,800
May 23, 202563.664.6564.6564.9463.59653,099
May 22, 202564.4964.8864.8865.3564.33728,439
May 21, 202566.1164.5864.5866.2764.582.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved