Invesco KBW Bank ETF (KBWB)
51.89
-0.71
(-1.35%)
USD |
NASDAQ |
Apr 30, 16:00
51.90
+0.02
(+0.03%)
After-Hours: 20:00
KBWB Price: 51.89 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 52.26 | 52.58 | 51.89 | 51.89 | 375657.0 |
Apr 29, 2024 | 52.67 | 52.91 | 52.45 | 52.60 | 513313.0 |
Apr 26, 2024 | 52.38 | 53.05 | 52.37 | 52.61 | 421301.0 |
Apr 25, 2024 | 52.64 | 53.08 | 52.07 | 52.49 | 369355.0 |
Apr 24, 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 406699.0 |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 562276.0 |
Apr 22, 2024 | 51.39 | 52.46 | 51.30 | 52.32 | 816508.0 |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 1.014M |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 986654.0 |
Apr 17, 2024 | 49.89 | 50.37 | 49.62 | 49.93 | 1.057M |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 2.022M |
Apr 15, 2024 | 51.00 | 51.67 | 50.10 | 50.39 | 1.074M |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 924503.0 |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 740781.0 |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 971552.0 |
Apr 09, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 303072.0 |
Apr 08, 2024 | 52.39 | 53.00 | 52.36 | 52.87 | 273435.0 |
Apr 05, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 312977.0 |
Apr 04, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 865529.0 |
Apr 03, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 341223.0 |
Apr 02, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 267952.0 |
Apr 01, 2024 | 53.72 | 53.72 | 52.98 | 53.06 | 305001.0 |
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 441381.0 |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 1.049M |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 240167.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.82
Minimum
Mar 23 2020
75.75
Maximum
Jan 13 2022
52.24
Average
51.78
Median
Dec 08 2022