Home

Invesco KBW Bank ETF (KBWB)

71.10
-0.39 (-0.55%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202571.4471.7770.8671.101,086,86871.10
1/30/202571.5171.9870.9971.491,587,83071.49
1/29/202570.8572.0370.8070.911,696,40970.91
1/28/202570.7271.1270.3870.881,497,69970.88
1/27/202570.5570.9870.1470.921,267,69670.92
1/24/202570.0371.0269.8970.611,205,31370.61
1/23/202570.0870.7570.0870.331,267,54870.33
1/22/202570.4270.4269.6669.911,968,03169.91
1/21/202570.1070.6569.7570.543,772,10970.54
1/17/202569.2069.9568.7969.913,774,30569.91
1/16/202568.8669.3568.3769.042,553,13469.04
1/15/202568.7669.4168.3469.184,597,94369.18
1/14/202565.8466.6165.6966.481,699,58566.48
1/13/202564.4965.4464.3065.39790,59565.39
1/10/202565.9665.9664.3064.571,106,91464.57
1/08/202566.4366.4765.6366.35684,55466.35
1/07/202567.3367.3965.9766.471,815,07066.47
1/06/202566.7367.6666.3766.611,269,06866.61
1/03/202565.7966.0764.8766.071,526,52866.07
1/02/202565.8966.2264.9265.281,169,33165.28
12/31/202465.340.0065.3565.35065.35
12/30/202465.1165.6364.6465.34721,44365.34
12/27/202465.8666.5265.4165.79597,32765.79
12/26/202465.9566.4165.6966.34386,41466.34
12/24/202465.4966.1865.4266.18233,13066.18
12/23/202464.9165.4164.6365.352,182,35665.35
12/20/202464.1465.9464.0065.532,862,43865.17
12/19/202465.1165.7564.1464.213,595,05063.86
12/18/202467.2267.4564.1364.224,706,03763.87
12/17/202467.8367.8366.7967.081,764,55466.71
12/16/202467.8768.1767.4768.082,886,42367.71
12/13/202468.3468.3467.5467.81904,57367.44
12/12/202468.5068.7568.0668.10547,11867.73
12/11/202469.1769.1968.3568.45850,48668.07
12/10/202468.9169.3368.3068.552,029,75268.17
12/09/202470.1170.1168.8168.861,169,00568.48
12/06/202469.9970.1769.2769.78504,86969.40
12/05/202469.4270.3169.4269.752,554,52069.37
12/04/202469.8569.8569.0069.35833,37068.97
12/03/202470.6670.6969.6569.751,047,62669.37
12/02/202471.3171.3670.0270.211,371,93469.82
11/29/202471.4471.6170.8671.03648,79870.64
11/27/202471.2571.6370.8371.05601,47070.66
11/26/202471.1971.2670.5871.10671,18370.71
11/25/202471.2971.7871.1471.331,869,30270.94
11/22/202469.5670.6769.4870.611,494,48870.22
11/21/202468.8669.9868.8469.541,704,43369.16
11/20/202469.0169.0368.1168.46654,21268.08
11/19/202468.3469.0368.2568.621,049,03868.24
11/18/202469.4769.4968.9269.24570,26468.86
11/15/202468.8069.3768.6869.26848,08368.88
11/14/202469.1869.3468.4868.68644,76868.30
11/13/202469.2770.0168.7968.87869,73168.49
11/12/202469.1769.5668.6668.881,256,03668.50
11/11/202468.7869.6168.6969.301,356,98868.92
11/08/202467.8668.1467.2367.701,908,30067.33
11/07/202468.4568.6867.1367.395,446,60667.02
11/06/202467.3269.3067.1669.273,527,57368.89
11/05/202461.8562.6961.7962.60337,91662.26
11/04/202462.1962.3161.5561.742,547,73361.40
11/01/202462.7563.3062.3162.34363,83862.00