Invesco KBW Bank ETF (KBWB)
52.77
+0.28
(+0.53%)
USD |
NASDAQ |
Apr 26, 10:49
KBWB Price: 52.77 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 25, 2024 | 51.99 | 52.48 | 51.80 | 51.90 | 512124.0 |
| Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 474825.0 |
| Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 798814.0 |
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
51.80
Median