UK markets open in 7 hours 33 minutes

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