Canada markets closed

Invesco KBW Bank ETF (KBWB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
53.81+0.40 (+0.75%)
At close: 04:00PM EDT
53.81 0.00 (0.00%)
After hours: 04:57PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202453.2253.9053.1153.8153.81784,115
May 07, 202453.6553.8553.3553.4153.41639,000
May 06, 202453.3753.5653.1253.5153.51573,900
May 03, 202453.0853.3752.8752.9752.97901,900
May 02, 202452.7352.8652.1252.5352.53378,500
May 01, 202452.0553.0351.9352.2352.23909,100
Apr 30, 202452.2652.5851.8951.8951.89380,300
Apr 29, 202452.6752.9152.4552.6052.60513,400
Apr 26, 202452.3853.0552.3752.6152.61421,500
Apr 25, 202452.6453.0852.0752.4952.49369,400
Apr 24, 202452.6253.1452.4253.0653.06406,700
Apr 23, 202452.3553.0852.2552.8652.86564,000
Apr 22, 202451.3952.4751.3052.3252.32827,000
Apr 19, 202450.4151.4650.4151.2951.291,020,700
Apr 18, 202450.0750.8049.9950.3050.30988,600
Apr 17, 202449.8950.3749.6349.9349.931,058,700
Apr 16, 202450.3850.4349.3249.5849.582,023,800
Apr 15, 202451.0051.6750.1050.3950.391,078,000
Apr 12, 202450.2750.6449.9950.2650.26969,700
Apr 11, 202451.3651.4550.4950.9850.98742,000
Apr 10, 202451.9952.1451.1051.3851.38972,300
Apr 09, 202453.0053.1452.3952.9752.97303,200
Apr 08, 202452.3953.0152.3652.8752.87273,400
Apr 05, 202451.8452.3851.6252.1752.17313,300
Apr 04, 202453.1453.2951.8851.9651.96866,300
Apr 03, 202452.4353.0752.3452.5452.54341,800
Apr 02, 202452.6752.9352.4752.5952.59268,200
Apr 01, 202453.7253.7252.9953.0653.06305,000
Mar 28, 202453.3653.7953.1853.6653.66442,700
Mar 27, 202452.1753.2252.1753.2253.221,050,100
Mar 26, 202452.0652.2051.9251.9651.96241,200
Mar 25, 202451.9952.4851.8151.9051.90512,100
Mar 22, 202452.9253.1652.0052.0052.00475,300
Mar 21, 202451.8752.8851.8752.8152.81802,200
Mar 20, 202450.2851.8250.1851.6951.69746,500
Mar 19, 202450.3650.6950.2850.5050.50342,400
Mar 18, 202450.3150.4449.8250.3950.39432,400
Mar 18, 20240.426 Dividend
Mar 15, 202450.3051.0150.3050.6150.181,137,900
Mar 14, 202451.4151.5450.2550.5950.16550,300
Mar 13, 202451.2051.7551.2051.4651.03506,100
Mar 12, 202451.2451.5250.9751.1750.74583,500
Mar 11, 202450.9151.3150.6751.2250.79524,300
Mar 08, 202451.3251.8151.1451.1450.71667,100
Mar 07, 202451.1351.6250.7851.0750.64618,800
Mar 06, 202451.2551.2550.3150.9450.512,080,900
Mar 05, 202450.2651.6650.2451.2850.85825,400
Mar 04, 202449.7151.0949.7150.5750.141,245,200
Mar 01, 202449.5549.8349.0549.6649.24612,900
Feb 29, 202449.7750.0949.3949.7449.32268,000
Feb 28, 202449.2049.7849.2049.3848.96440,700
Feb 27, 202449.0449.4849.0149.4449.02479,700
Feb 26, 202449.1149.6748.7348.8848.471,687,700
Feb 23, 202449.1349.5849.0349.2848.87629,100
Feb 22, 202449.0749.5948.8249.1048.69713,400
Feb 21, 202448.6149.0348.2648.9148.50514,300
Feb 20, 202448.5249.1148.4348.8948.48492,400
Feb 16, 202448.8549.3448.6449.0748.66584,200
Feb 15, 202448.2749.4548.2749.2348.821,077,000
Feb 14, 202447.8648.1147.6448.0747.67768,100
Feb 13, 202448.1448.2246.8747.4647.061,411,100
Feb 12, 202448.0549.3148.0548.8948.48598,400
Feb 09, 202448.0248.2447.6548.1447.73890,400
Feb 08, 202447.7948.1347.6048.0247.621,966,400
Feb 07, 202448.0548.2547.1948.0247.62934,400
Feb 06, 202447.9648.4447.7248.0247.62909,100
Feb 05, 202448.2148.3147.7448.0547.651,773,700
Feb 02, 202447.7748.8947.7748.6848.27945,300
Feb 01, 202449.1349.3447.3448.3047.892,613,500
Jan 31, 202449.5150.2749.1149.1248.71879,000
Jan 30, 202449.9150.4249.8550.3249.901,478,500
Jan 29, 202449.2949.8049.1949.7849.36391,300
Jan 26, 202449.3249.7749.3049.4249.00342,300
Jan 25, 202449.4449.5848.8649.3348.91426,700
Jan 24, 202448.9349.4648.8349.1048.691,508,800
Jan 23, 202448.5948.8448.3048.6248.21387,700
Jan 22, 202448.4448.9648.3548.6448.23400,500
Jan 19, 202447.3248.2747.0348.2547.84767,500
Jan 18, 202447.3447.5546.5347.0546.651,554,500
Jan 17, 202446.9147.6846.8447.2846.883,584,800
Jan 16, 202447.5547.8647.1447.6047.202,086,200
Jan 12, 202448.8149.2347.9648.2547.842,190,200
Jan 11, 202448.9748.9748.0648.7348.321,459,600
Jan 10, 202449.2649.2848.8549.2248.81679,700
Jan 09, 202449.5849.6249.2749.4048.98573,800
Jan 08, 202449.7449.9749.1949.9449.52752,900
Jan 05, 202448.8850.1648.8449.7849.362,142,100
Jan 04, 202448.6749.4748.6648.9948.58446,300
Jan 03, 202449.3849.4048.4548.6948.281,157,100
Jan 02, 202448.9249.8648.8249.6549.231,155,600
Dec 29, 202349.4149.5349.0949.1948.78548,800
Dec 28, 202349.2449.5749.2449.5149.09448,900
Dec 27, 202349.1849.4648.9349.3948.97415,900
Dec 26, 202348.9049.3748.7349.2648.85247,100
Dec 22, 202348.9249.2448.5748.7748.36364,000
Dec 21, 202348.5348.7948.2248.6648.25383,900
Dec 20, 202348.9449.2748.0948.1347.721,611,700
Dec 19, 202348.6149.2948.3649.1948.78803,100
Dec 18, 202349.2949.2948.6148.6248.211,074,500
Dec 18, 20230.388 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...