Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

57.88 +0.06 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.54 62.86 62.34 62.54 248,207 -0.07(-0.12%)
Dec 30, 2021 62.92 63.35 62.51 62.62 442,288 -0.16(-0.25%)
Dec 29, 2021 62.93 63.06 62.61 62.78 304,226 -0.01(-0.01%)
Dec 28, 2021 62.73 63.25 62.60 62.78 261,803 -0.05(-0.07%)
Dec 27, 2021 62.29 62.83 61.74 62.83 410,360 +0.78(+1.26%)
Dec 23, 2021 62.14 62.78 62.04 62.05 1,811,834 +0.34(+0.55%)
Dec 22, 2021 61.32 61.87 61.17 61.71 1,667,976 +0.23(+0.37%)
Dec 21, 2021 60.63 61.71 60.63 61.48 1,211,633 +1.60(+2.68%)
Dec 20, 2021 60.19 60.20 58.88 59.87 1,491,869 -1.32(-2.15%)
Dec 17, 2021 62.63 62.63 60.78 61.19 1,697,905 -2.10(-3.32%)
Dec 16, 2021 63.17 63.89 62.63 63.29 5,619,938 +0.98(+1.57%)
Dec 15, 2021 62.45 62.66 61.44 62.31 1,549,583 +0.14(+0.22%)
Dec 14, 2021 61.62 62.85 61.62 62.18 2,345,840 +0.65(+1.06%)
Dec 13, 2021 62.67 62.77 61.42 61.53 1,201,580 -1.44(-2.28%)
Dec 10, 2021 63.52 63.60 62.47 62.96 852,645 -0.15(-0.23%)
Dec 09, 2021 62.70 63.59 62.45 63.11 834,377 -0.07(-0.12%)
Dec 08, 2021 63.93 63.98 63.08 63.18 663,562 -0.55(-0.86%)
Dec 07, 2021 63.51 64.02 63.14 63.73 1,428,110 +0.93(+1.49%)
Dec 06, 2021 62.44 63.60 62.10 62.80 3,097,252 +1.25(+2.04%)
Dec 03, 2021 63.35 63.38 61.14 61.54 1,207,517 -1.69(-2.68%)
Dec 02, 2021 61.78 63.59 61.41 63.24 2,107,310 +2.23(+3.66%)
Dec 01, 2021 63.09 63.82 61.00 61.00 1,931,052 -0.71(-1.16%)
Nov 30, 2021 62.77 63.05 61.69 61.72 2,945,383 -1.99(-3.12%)
Nov 29, 2021 64.39 64.78 63.17 63.70 662,696 +0.08(+0.13%)
Nov 26, 2021 63.88 64.06 62.50 63.62 1,306,899 -2.74(-4.12%)
Nov 24, 2021 66.41 66.84 66.03 66.36 989,625 -0.10(-0.15%)
Nov 23, 2021 65.91 66.51 65.67 66.46 4,430,086 +1.03(+1.58%)
Nov 22, 2021 65.23 66.13 64.94 65.43 1,209,783 +1.14(+1.78%)
Nov 19, 2021 64.33 64.66 63.37 64.28 392,160 -0.84(-1.29%)
Nov 18, 2021 65.48 65.29 65.09 65.12 585,163 -0.26(-0.39%)
Nov 17, 2021 66.05 66.06 65.17 65.38 1,554,759 -0.78(-1.18%)
Nov 16, 2021 66.40 66.61 65.86 66.16 1,514,435 -0.14(-0.21%)
Nov 15, 2021 66.27 66.59 66.09 66.29 263,278 +0.24(+0.36%)
Nov 12, 2021 66.30 66.37 65.49 66.06 6,454,277 -0.12(-0.18%)
Nov 11, 2021 65.96 66.48 65.64 66.18 3,131,200 +0.40(+0.61%)
Nov 10, 2021 65.43 65.77 3,740,527 +0.16(+0.24%)
Nov 09, 2021 65.45 65.82 65.12 65.62 3,324,091 -0.37(-0.55%)
Nov 08, 2021 65.97 66.47 65.63 65.98 1,669,091 +0.35(+0.53%)
Nov 05, 2021 66.17 66.51 65.34 65.64 868,488 +0.01(+0.01%)
Nov 04, 2021 66.72 66.72 65.04 65.63 994,739 -1.25(-1.87%)
Nov 03, 2021 65.67 67.20 65.60 66.88 640,751 +0.92(+1.39%)
Nov 02, 2021 65.97 66.31 65.65 65.97 1,582,514 -0.13(-0.19%)
Nov 01, 2021 65.85 65.87 65.62 66.09 2,047,812 +0.72(+1.11%)
Oct 29, 2021 65.73 66.02 65.20 65.37 564,951 -0.35(-0.53%)
Oct 28, 2021 65.19 65.73 65.72 1,030,813 +0.81(+1.24%)
Oct 27, 2021 66.27 66.30 64.89 64.91 1,511,832 -1.73(-2.60%)
Oct 26, 2021 67.13 66.64 502,587 -0.33(-0.49%)
Oct 25, 2021 67.49 67.52 66.84 66.97 427,827 -0.20(-0.30%)
Oct 22, 2021 66.57 67.17 624,183 +0.96(+1.45%)
Oct 21, 2021 66.68 66.99 65.79 66.21 604,599 -0.49(-0.73%)
Oct 20, 2021 65.33 66.70 65.04 66.70 543,558 +1.28(+1.96%)
Oct 19, 2021 65.04 65.42 64.58 65.42 568,249 +0.56(+0.86%)
Oct 18, 2021 64.24 65.39 64.24 64.86 971,161 +0.32(+0.50%)
Oct 15, 2021 64.25 65.01 63.95 64.54 1,221,935 +0.86(+1.35%)
Oct 14, 2021 63.39 63.69 62.62 63.68 1,537,483 +0.87(+1.38%)
Oct 13, 2021 63.27 63.33 61.63 62.81 616,181 -0.51(-0.81%)
Oct 12, 2021 63.45 63.82 63.09 63.32 570,212 -0.24(-0.37%)
Oct 11, 2021 64.62 65.00 63.52 63.56 4,760,346 -0.68(-1.05%)
Oct 08, 2021 63.57 64.55 63.50 64.24 461,809 +0.46(+0.72%)
Oct 07, 2021 64.03 64.53 63.56 63.78 2,142,022 +0.26(+0.40%)
Oct 06, 2021 63.01 63.58 62.21 63.52 2,241,958 -0.12(-0.19%)
Oct 05, 2021 63.15 64.09 62.85 63.64 517,688 +0.94(+1.50%)
Oct 04, 2021 62.67 63.80 62.48 62.70 3,020,868 -0.10(-0.16%)
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.