Invesco KBW Bank ETF (KBWB) NASDAQ

86.40

+0.62(+0.72%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202585.8585.7885.7886.2385.758.54M
December 22, 202585.0685.8585.8586.0284.99991,458
December 19, 202584.5885.2785.2785.4984.521.34M
December 18, 202584.9784.3184.3185.4283.952.07M
December 17, 202584.9184.4184.4185.3884.342.63M
December 16, 202585.3884.4284.4285.3883.951.37M
December 15, 202585.5885.0485.0485.9984.921.69M
December 12, 202585.784.9284.9285.8784.591.87M
December 11, 202584.2685.3985.3985.7984.263.71M
December 10, 202582.2784.3784.3784.6782.092.94M
December 09, 202582.0982.2582.2583.3782.012.42M
December 08, 202582.0182.282.282.7381.781.52M
December 05, 202581.6581.9881.9882.5181.52M
December 04, 202581.0581.7781.7782.0581.051.52M
December 03, 202579.3281.2181.2181.2679.321.13M
December 02, 202579.4379.3679.3679.8179.031.21M
December 01, 202578.9179.2179.2179.8978.911.02M
November 28, 202578.8479.3279.3279.778.84638,510
November 26, 202578.3778.878.879.2578.3889,900
November 25, 202577.1278.2178.2178.4276.781.49M
November 24, 202576.3376.8876.8877.1375.832.21M
November 21, 202575.7576.2376.2376.7374.733.28M
November 20, 202576.7275.1275.1277.7475.13.89M
November 19, 202575.2975.9675.9676.1575.291.36M
November 18, 202574.575.2375.2375.9774.342.86M
November 17, 202576.7774.9674.9676.9474.594.73M
November 14, 202577.01777777.4575.992.45M
November 13, 202579.1377.577.579.3277.352.64M
November 12, 202578.3979.2279.2280.0878.392.89M
November 11, 202578.378.3278.3278.8377.941.75M
November 10, 202577.8978.1678.1678.5677.563.3M
November 07, 202576.677.5277.5277.5375.912.38M
November 06, 202577.2277.0277.0277.6876.41.51M
November 05, 202576.8677.1577.1577.6175.942.42M
November 04, 202576.2776.8476.8477.5375.791.58M
November 03, 202576.8376.9476.9476.9975.921.06M
October 31, 202576.37777777.2276.131.47M
October 30, 202576.0476.6676.6677.7276.041.28M
October 29, 202576.5576.2476.2477.2875.832.76M
October 28, 202577.1976.9776.9777.3976.611.58M
October 27, 202577.2177.1377.1377.5976.871.06M
October 24, 202576.0176.9476.9477.2475.991.58M
October 23, 202575.1775.3875.3875.6675.071.58M
October 22, 202575.7175.0975.0976.0274.662.4M
October 21, 202575.8175.675.676.3875.592.4M
October 20, 202574.6675.8775.8776.0674.553.14M
October 17, 202574.2274.2474.2474.5373.393.38M
October 16, 202576.6873.8673.8676.9173.328.35M
October 15, 202577.4176.6576.6577.7576.183.12M
October 14, 202574.876.3676.3677.0774.045.14M
October 13, 202574.5874.9774.9775.2174.363.7M
October 10, 202576.4573.5573.5576.6873.522.91M
October 09, 202576.1176.1676.1676.7775.762.15M
October 08, 202577.3176.176.177.3176.011.96M
October 07, 202577.5777777.8576.672.63M
October 06, 202577.7877.3377.3378.7276.532.82M
October 03, 202577.277.477.477.8177.051.54M
October 02, 20257776.9176.9177.2376.342.06M
October 01, 202577.877.1177.1178.0277.082.95M
September 30, 202578.9778.2178.2179.3677.13.34M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved