Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.01 -0.36 (-0.69%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.77 63.06 61.69 61.72 2,945,355 -1.99(-3.12%)
Nov 29, 2021 64.39 64.79 63.17 63.71 662,690 +0.08(+0.13%)
Nov 26, 2021 63.88 64.06 62.50 63.62 1,306,887 -2.74(-4.12%)
Nov 24, 2021 66.41 66.84 66.03 66.36 989,615 -0.10(-0.15%)
Nov 23, 2021 65.91 66.52 65.67 66.46 4,430,044 +1.03(+1.58%)
Nov 22, 2021 65.23 66.13 64.94 65.43 1,209,771 +1.14(+1.78%)
Nov 19, 2021 64.33 64.66 63.37 64.28 392,156 -0.84(-1.29%)
Nov 18, 2021 65.48 65.29 65.09 65.12 585,157 -0.26(-0.39%)
Nov 17, 2021 66.05 66.06 65.17 65.38 1,554,744 -0.78(-1.18%)
Nov 16, 2021 66.41 66.61 65.86 66.16 1,514,421 -0.14(-0.21%)
Nov 15, 2021 66.27 66.59 66.09 66.30 263,276 +0.24(+0.36%)
Nov 12, 2021 66.30 66.37 65.49 66.06 6,454,215 -0.12(-0.18%)
Nov 11, 2021 65.96 66.48 65.64 66.18 3,131,170 +0.40(+0.61%)
Nov 10, 2021 65.43 65.77 3,740,491 +0.16(+0.24%)
Nov 09, 2021 65.45 65.82 65.12 65.62 3,324,059 -0.37(-0.55%)
Nov 08, 2021 65.97 66.47 65.63 65.98 1,669,075 +0.35(+0.53%)
Nov 05, 2021 66.17 66.52 65.34 65.64 868,480 +0.01(+0.01%)
Nov 04, 2021 66.72 66.72 65.04 65.63 994,730 -1.25(-1.87%)
Nov 03, 2021 65.67 67.20 65.60 66.88 640,745 +0.92(+1.39%)
Nov 02, 2021 65.98 66.31 65.65 65.97 1,582,498 -0.13(-0.19%)
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.