Invesco KBW Bank ETF (KBWB) Historical Stock Data
52.95 ↑0.63 (1.20%)
As of April 23, 2024, 12:33pm EST.
Historical Data
In the past 30 trading days, KBWB is up 0.10% a day on average. There have been 16 days where Invesco KBW Bank ETF closed green and 14 days where KBWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 51.39 | 52.32 | ↑$0.93 (1.81%) | 51.30 | 52.47 | 826.55K |
| 2024-04-19 | 50.41 | 51.29 | ↑$0.88 (1.75%) | 50.41 | 51.46 | 1.02M |
| 2024-04-18 | 50.07 | 50.30 | ↑$0.23 (0.46%) | 49.99 | 50.80 | 0.99M |
| 2024-04-17 | 49.89 | 49.93 | ↑$0.04 (0.08%) | 49.63 | 50.37 | 1.06M |
| 2024-04-16 | 50.38 | 49.58 | ↓$0.80 (-1.59%) | 49.32 | 50.43 | 2.02M |
| 2024-04-15 | 51.00 | 50.39 | ↓$0.60 (-1.19%) | 50.10 | 51.67 | 1.08M |
| 2024-04-12 | 50.27 | 50.26 | ↓$0.01 (-0.02%) | 49.99 | 50.64 | 0.97M |
| 2024-04-11 | 51.36 | 50.98 | ↓$0.38 (-0.74%) | 50.49 | 51.45 | 741.96K |
| 2024-04-10 | 51.99 | 51.38 | ↓$0.61 (-1.17%) | 51.10 | 52.14 | 0.97M |
| 2024-04-09 | 53.00 | 52.97 | ↓$0.03 (-0.06%) | 52.39 | 53.14 | 303.15K |
| 2024-04-08 | 52.39 | 52.87 | ↑$0.48 (0.92%) | 52.36 | 53.01 | 273.43K |
| 2024-04-05 | 51.84 | 52.17 | ↑$0.33 (0.64%) | 51.62 | 52.38 | 313.32K |
| 2024-04-04 | 53.14 | 51.96 | ↓$1.18 (-2.22%) | 51.88 | 53.29 | 866.30K |
| 2024-04-03 | 52.43 | 52.54 | ↑$0.11 (0.21%) | 52.34 | 53.07 | 341.71K |
| 2024-04-02 | 52.67 | 52.59 | ↓$0.08 (-0.15%) | 52.47 | 52.93 | 268.25K |
| 2024-04-01 | 53.72 | 53.06 | ↓$0.66 (-1.23%) | 52.99 | 53.72 | 305K |
| 2024-03-28 | 53.36 | 53.66 | ↑$0.30 (0.56%) | 53.18 | 53.79 | 441.95K |
| 2024-03-27 | 52.17 | 53.22 | ↑$1.05 (2.01%) | 52.17 | 53.22 | 1.05M |
| 2024-03-26 | 52.06 | 51.96 | ↓$0.10 (-0.19%) | 51.92 | 52.20 | 241.22K |
| 2024-03-25 | 51.99 | 51.90 | ↓$0.09 (-0.17%) | 51.81 | 52.48 | 512.12K |
| 2024-03-22 | 52.92 | 52.00 | ↓$0.92 (-1.74%) | 52.00 | 53.16 | 475.26K |
| 2024-03-21 | 51.87 | 52.81 | ↑$0.94 (1.81%) | 51.87 | 52.88 | 802.18K |
| 2024-03-20 | 50.28 | 51.69 | ↑$1.41 (2.80%) | 50.18 | 51.82 | 746.48K |
| 2024-03-19 | 50.36 | 50.50 | ↑$0.14 (0.28%) | 50.28 | 50.69 | 342.39K |
| 2024-03-18 | 50.31 | 50.39 | ↑$0.08 (0.16%) | 49.82 | 50.44 | 432.37K |
| 2024-03-15 | 50.30 | 50.61 | ↑$0.31 (0.62%) | 50.30 | 51.01 | 1.14M |
| 2024-03-14 | 51.41 | 50.59 | ↓$0.82 (-1.60%) | 50.25 | 51.54 | 550.27K |
| 2024-03-13 | 51.20 | 51.46 | ↑$0.26 (0.51%) | 51.20 | 51.75 | 506.10K |
| 2024-03-12 | 51.24 | 51.17 | ↓$0.07 (-0.14%) | 50.97 | 51.52 | 583.48K |
| 2024-03-11 | 50.91 | 51.22 | ↑$0.31 (0.61%) | 50.67 | 51.31 | 524.45K |
Create an account or log in to view more rows.
$KBWB longer we hold
more pressure on the shorts
$KBWB Bears get cremated today
$KBWB hi hi
$KBWB now is the time to slap that ask!!!
$KBWB This stock is the golden ticket.
$KBWB longer we hold
more pressure on the shorts
$KBWB omg lol
$KBWB BUY BUY BUY
$KBWB day trade is ok to buy here but sell later
$KBWB I'm friggin bored. Just give us our money already