Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.01 -0.36 (-0.69%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.78 35.84 35.14 35.14 463,350 -0.72(-2.01%)
Aug 28, 2020 35.94 35.95 35.54 35.86 483,115 +0.18(+0.50%)
Aug 27, 2020 34.84 35.82 34.72 35.68 602,963 +0.84(+2.42%)
Aug 26, 2020 35.31 35.38 34.82 34.83 549,901 -0.59(-1.66%)
Aug 25, 2020 35.68 35.94 35.08 35.42 772,131 +0.19(+0.53%)
Aug 24, 2020 34.26 35.23 34.06 35.23 303,620 +1.23(+3.61%)
Aug 21, 2020 34.03 34.43 33.84 34.01 431,236 -0.17(-0.49%)
Aug 20, 2020 34.34 34.48 34.02 34.18 515,572 -0.63(-1.81%)
Aug 19, 2020 34.89 35.38 34.67 34.81 441,727 +0.05(+0.15%)
Aug 18, 2020 35.45 35.46 34.71 34.75 317,919 -0.65(-1.83%)
Aug 17, 2020 36.02 36.02 35.37 35.40 443,639 -0.76(-2.09%)
Aug 14, 2020 35.63 36.44 35.48 36.16 284,827 +0.28(+0.77%)
Aug 13, 2020 36.18 36.32 35.71 35.88 314,603 -0.52(-1.44%)
Aug 12, 2020 37.52 37.58 35.87 36.41 669,480 -0.23(-0.63%)
Aug 11, 2020 36.77 37.55 36.51 36.64 4,102,136 +0.80(+2.23%)
Aug 10, 2020 35.69 36.19 35.56 35.84 1,062,010 +0.39(+1.10%)
Aug 07, 2020 34.19 35.48 34.02 35.45 267,159 +1.09(+3.18%)
Aug 06, 2020 34.43 34.71 34.18 34.35 358,633 -0.14(-0.41%)
Aug 05, 2020 34.18 34.56 34.18 34.50 500,519 +0.59(+1.73%)
Aug 04, 2020 34.04 34.09 33.77 33.91 187,453 -0.17(-0.50%)
Aug 03, 2020 34.17 34.37 33.76 34.08 336,470 +0.00(+0.00%)
Jul 31, 2020 34.00 34.15 33.54 34.08 371,367 -0.09(-0.26%)
Jul 30, 2020 34.19 34.20 33.42 34.17 378,890 -0.81(-2.31%)
Jul 29, 2020 33.90 34.98 33.66 34.98 374,692 +1.08(+3.17%)
Jul 28, 2020 33.86 34.14 33.75 33.90 410,014 -0.12(-0.34%)
Jul 27, 2020 34.40 34.40 33.68 34.02 452,076 -0.51(-1.49%)
Jul 24, 2020 34.66 35.06 34.46 34.53 1,214,033 -0.15(-0.44%)
Jul 23, 2020 34.19 34.86 33.98 34.68 1,685,598 +0.52(+1.53%)
Jul 22, 2020 34.02 34.39 33.75 34.16 368,427 -0.23(-0.67%)
Jul 21, 2020 33.36 34.45 33.36 34.39 336,648 +1.30(+3.92%)
Jul 20, 2020 33.22 33.46 32.99 33.09 296,828 -0.33(-0.98%)
Jul 17, 2020 34.22 34.28 33.38 33.42 361,464 -0.83(-2.41%)
Jul 16, 2020 33.87 34.86 33.63 34.25 1,311,959 -0.08(-0.23%)
Jul 15, 2020 34.12 34.49 33.65 34.33 939,753 +1.07(+3.21%)
Jul 14, 2020 33.55 33.72 32.88 33.26 1,247,758 -0.54(-1.60%)
Jul 13, 2020 34.07 34.29 33.14 33.80 4,686,589 +0.35(+1.04%)
Jul 10, 2020 31.74 33.50 31.74 33.46 1,116,577 +1.67(+5.26%)
Jul 09, 2020 32.83 32.91 31.56 31.79 2,969,344 -1.15(-3.48%)
Jul 08, 2020 32.72 33.14 32.31 32.93 4,352,291 +0.29(+0.90%)
Jul 07, 2020 33.39 33.39 32.52 32.64 1,798,253 -1.09(-3.24%)
Jul 06, 2020 33.97 34.40 33.34 33.73 661,061 +0.61(+1.85%)
Jul 02, 2020 33.92 34.32 33.02 33.12 754,775 +0.04(+0.11%)
Jul 01, 2020 34.16 34.19 32.98 33.08 786,117 -0.89(-2.62%)
Jun 30, 2020 33.07 34.24 33.00 33.97 578,153 +0.68(+2.03%)
Jun 29, 2020 33.26 33.76 32.87 33.30 400,390 +0.51(+1.55%)
Jun 26, 2020 34.20 34.26 32.71 32.79 1,214,033 -2.24(-6.39%)
Jun 25, 2020 33.63 35.13 33.56 35.03 752,588 +1.14(+3.36%)
Jun 24, 2020 35.08 35.08 33.82 33.89 933,321 -1.72(-4.84%)
Jun 23, 2020 36.11 36.55 35.60 35.62 383,850 +0.14(+0.40%)
Jun 22, 2020 35.50 35.86 35.13 35.47 545,832 -0.25(-0.69%)
Jun 19, 2020 36.57 36.57 35.06 35.72 877,987 -0.23(-0.64%)
Jun 18, 2020 35.57 36.51 35.36 35.95 632,039 +0.00(+0.00%)
Jun 17, 2020 36.88 36.96 35.93 35.95 661,219 -0.86(-2.35%)
Jun 16, 2020 37.82 37.90 35.84 36.81 1,105,784 +0.81(+2.25%)
Jun 15, 2020 33.99 36.15 33.92 36.00 993,257 +0.49(+1.39%)
Jun 12, 2020 35.85 35.85 34.43 35.51 2,349,054 +1.37(+4.03%)
Jun 11, 2020 35.20 35.98 34.05 34.13 2,187,914 -3.37(-8.98%)
Jun 10, 2020 39.70 39.70 37.46 37.50 1,846,701 -2.36(-5.93%)
Jun 09, 2020 39.76 40.34 39.19 39.86 553,118 -0.92(-2.25%)
Jun 08, 2020 40.74 41.10 39.99 40.78 4,579,757 +1.00(+2.53%)
Jun 05, 2020 40.99 41.53 39.53 39.77 2,113,274 +1.75(+4.59%)
Jun 04, 2020 36.56 38.07 36.15 38.03 3,320,857 +1.47(+4.03%)
Jun 03, 2020 35.69 36.80 35.65 36.56 2,623,549 +1.85(+5.33%)
Jun 02, 2020 34.96 35.36 34.42 34.71 2,126,693 +0.24(+0.69%)
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.