Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,949.89 -93.72 (-0.15%) CMC Crypto 200
1,269.93 -13.90 (-1.08%)
Invesco KBW Bank ETF (KBWB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 52.77 | 53.57 | 52.65 | 53.50 | 53.50 | 1,584,200 |
| 27 Jun 2024 | 52.01 | 52.29 | 51.67 | 52.27 | 52.27 | 723,400 |
| 26 Jun 2024 | 52.08 | 52.28 | 51.80 | 52.18 | 52.18 | 447,900 |
| 25 Jun 2024 | 52.87 | 53.10 | 52.34 | 52.37 | 52.37 | 341,100 |
| 24 Jun 2024 | 52.36 | 53.26 | 52.15 | 52.98 | 52.98 | 1,325,600 |
| 24 Jun 2024 | 0.398 Dividend | |||||
| 21 Jun 2024 | 52.69 | 52.72 | 52.09 | 52.52 | 52.12 | 668,900 |
| 20 Jun 2024 | 52.73 | 52.95 | 52.52 | 52.82 | 52.42 | 918,900 |
| 18 Jun 2024 | 52.17 | 52.84 | 52.13 | 52.78 | 52.38 | 550,600 |
| 17 Jun 2024 | 51.52 | 52.29 | 51.37 | 52.29 | 51.89 | 410,200 |
| 14 Jun 2024 | 51.47 | 51.87 | 51.16 | 51.69 | 51.30 | 319,100 |
| 13 Jun 2024 | 52.17 | 52.17 | 51.61 | 51.98 | 51.59 | 328,200 |
| 12 Jun 2024 | 52.50 | 52.93 | 52.05 | 52.26 | 51.86 | 517,200 |
| 11 Jun 2024 | 52.23 | 52.23 | 51.32 | 51.56 | 51.17 | 595,200 |
| 10 Jun 2024 | 52.69 | 52.80 | 52.03 | 52.59 | 52.19 | 333,200 |
| 07 Jun 2024 | 52.61 | 53.32 | 52.56 | 53.05 | 52.65 | 244,400 |
| 06 Jun 2024 | 53.01 | 53.24 | 52.61 | 52.81 | 52.41 | 200,900 |
| 05 Jun 2024 | 53.15 | 53.15 | 52.69 | 52.95 | 52.55 | 440,800 |
| 04 Jun 2024 | 52.99 | 53.55 | 52.60 | 52.85 | 52.45 | 1,322,500 |
| 03 Jun 2024 | 54.09 | 54.20 | 52.89 | 53.47 | 53.06 | 534,700 |
| 31 May 2024 | 53.31 | 54.03 | 53.09 | 54.02 | 53.61 | 511,900 |
| 30 May 2024 | 52.91 | 53.20 | 52.62 | 53.03 | 52.63 | 593,700 |
| 29 May 2024 | 52.56 | 52.84 | 52.21 | 52.73 | 52.33 | 509,900 |
| 28 May 2024 | 53.88 | 54.01 | 53.19 | 53.35 | 52.95 | 266,500 |
| 24 May 2024 | 53.62 | 53.93 | 53.62 | 53.90 | 53.49 | 265,700 |
| 23 May 2024 | 54.49 | 54.49 | 53.18 | 53.44 | 53.04 | 516,500 |
| 22 May 2024 | 54.71 | 54.97 | 54.19 | 54.42 | 54.01 | 466,800 |
| 21 May 2024 | 54.37 | 55.01 | 54.37 | 54.98 | 54.56 | 786,100 |
| 20 May 2024 | 55.11 | 55.31 | 54.34 | 54.38 | 53.97 | 767,500 |
| 17 May 2024 | 55.05 | 55.22 | 54.98 | 55.20 | 54.78 | 439,900 |
| 16 May 2024 | 55.21 | 55.39 | 54.95 | 54.98 | 54.56 | 312,700 |
| 15 May 2024 | 55.08 | 55.44 | 54.97 | 55.33 | 54.91 | 824,700 |
| 14 May 2024 | 54.45 | 54.87 | 54.34 | 54.74 | 54.33 | 661,800 |
| 13 May 2024 | 54.65 | 54.82 | 54.22 | 54.25 | 53.84 | 292,400 |
| 10 May 2024 | 54.48 | 54.66 | 54.35 | 54.47 | 54.06 | 496,300 |
| 09 May 2024 | 53.69 | 54.33 | 53.60 | 54.31 | 53.90 | 318,900 |
| 08 May 2024 | 53.22 | 53.91 | 53.08 | 53.81 | 53.40 | 784,200 |
| 07 May 2024 | 53.65 | 53.85 | 53.35 | 53.41 | 53.01 | 639,000 |
| 06 May 2024 | 53.37 | 53.56 | 53.12 | 53.51 | 53.10 | 573,900 |
| 03 May 2024 | 53.08 | 53.37 | 52.87 | 52.97 | 52.57 | 901,900 |
| 02 May 2024 | 52.73 | 52.86 | 52.12 | 52.53 | 52.13 | 378,500 |
| 01 May 2024 | 52.05 | 53.03 | 51.93 | 52.23 | 51.83 | 909,100 |
| 30 Apr 2024 | 52.26 | 52.58 | 51.89 | 51.89 | 51.50 | 380,300 |
| 29 Apr 2024 | 52.67 | 52.91 | 52.45 | 52.60 | 52.20 | 513,400 |
| 26 Apr 2024 | 52.38 | 53.05 | 52.37 | 52.61 | 52.21 | 421,500 |
| 25 Apr 2024 | 52.64 | 53.08 | 52.07 | 52.49 | 52.09 | 369,400 |
| 24 Apr 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 52.66 | 406,700 |
| 23 Apr 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 52.46 | 564,000 |
| 22 Apr 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 51.92 | 827,000 |
| 19 Apr 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 50.90 | 1,020,700 |
| 18 Apr 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 49.92 | 988,600 |
| 17 Apr 2024 | 49.89 | 50.37 | 49.63 | 49.93 | 49.55 | 1,058,700 |
| 16 Apr 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 49.20 | 2,023,800 |
| 15 Apr 2024 | 51.00 | 51.67 | 50.10 | 50.39 | 50.01 | 1,078,000 |
| 12 Apr 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 49.88 | 969,700 |
| 11 Apr 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 50.59 | 742,000 |
| 10 Apr 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 50.99 | 972,300 |
| 09 Apr 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 52.57 | 303,200 |
| 08 Apr 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 52.47 | 273,400 |
| 05 Apr 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 51.77 | 313,300 |
| 04 Apr 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 51.57 | 866,300 |
| 03 Apr 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 52.14 | 341,800 |
| 02 Apr 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 52.19 | 268,200 |
| 01 Apr 2024 | 53.72 | 53.72 | 52.99 | 53.06 | 52.66 | 305,000 |
| 28 Mar 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 53.25 | 442,700 |
| 27 Mar 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 52.82 | 1,050,100 |
| 26 Mar 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 51.57 | 241,200 |
| 25 Mar 2024 | 51.99 | 52.48 | 51.81 | 51.90 | 51.51 | 512,100 |
| 22 Mar 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 51.61 | 475,300 |
| 21 Mar 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 52.41 | 802,200 |
| 20 Mar 2024 | 50.28 | 51.82 | 50.18 | 51.69 | 51.30 | 746,500 |
| 19 Mar 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 50.12 | 342,400 |
| 18 Mar 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 50.01 | 432,400 |
| 18 Mar 2024 | 0.426 Dividend | |||||
| 15 Mar 2024 | 50.30 | 51.01 | 50.30 | 50.61 | 49.80 | 1,137,900 |
| 14 Mar 2024 | 51.41 | 51.54 | 50.25 | 50.59 | 49.78 | 550,300 |
| 13 Mar 2024 | 51.20 | 51.75 | 51.20 | 51.46 | 50.64 | 506,100 |
| 12 Mar 2024 | 51.24 | 51.52 | 50.97 | 51.17 | 50.35 | 583,500 |
| 11 Mar 2024 | 50.91 | 51.31 | 50.67 | 51.22 | 50.40 | 524,300 |
| 08 Mar 2024 | 51.32 | 51.81 | 51.14 | 51.14 | 50.33 | 667,100 |
| 07 Mar 2024 | 51.13 | 51.62 | 50.78 | 51.07 | 50.26 | 618,800 |
| 06 Mar 2024 | 51.25 | 51.25 | 50.31 | 50.94 | 50.13 | 2,080,900 |
| 05 Mar 2024 | 50.26 | 51.66 | 50.24 | 51.28 | 50.46 | 825,400 |
| 04 Mar 2024 | 49.71 | 51.09 | 49.71 | 50.57 | 49.76 | 1,245,200 |
| 01 Mar 2024 | 49.55 | 49.83 | 49.05 | 49.66 | 48.87 | 612,900 |
| 29 Feb 2024 | 49.77 | 50.09 | 49.39 | 49.74 | 48.95 | 268,000 |
| 28 Feb 2024 | 49.20 | 49.78 | 49.20 | 49.38 | 48.59 | 440,700 |
| 27 Feb 2024 | 49.04 | 49.48 | 49.01 | 49.44 | 48.65 | 479,700 |
| 26 Feb 2024 | 49.11 | 49.67 | 48.73 | 48.88 | 48.10 | 1,687,700 |
| 23 Feb 2024 | 49.13 | 49.58 | 49.03 | 49.28 | 48.49 | 629,100 |
| 22 Feb 2024 | 49.07 | 49.59 | 48.82 | 49.10 | 48.32 | 713,400 |
| 21 Feb 2024 | 48.61 | 49.03 | 48.26 | 48.91 | 48.13 | 514,300 |
| 20 Feb 2024 | 48.52 | 49.11 | 48.43 | 48.89 | 48.11 | 492,400 |
| 16 Feb 2024 | 48.85 | 49.34 | 48.64 | 49.07 | 48.29 | 584,200 |
| 15 Feb 2024 | 48.27 | 49.45 | 48.27 | 49.23 | 48.45 | 1,077,000 |
| 14 Feb 2024 | 47.86 | 48.11 | 47.64 | 48.07 | 47.30 | 768,100 |
| 13 Feb 2024 | 48.14 | 48.22 | 46.87 | 47.46 | 46.70 | 1,411,100 |
| 12 Feb 2024 | 48.05 | 49.31 | 48.05 | 48.89 | 48.11 | 598,400 |
| 09 Feb 2024 | 48.02 | 48.24 | 47.65 | 48.14 | 47.37 | 890,400 |
| 08 Feb 2024 | 47.79 | 48.13 | 47.60 | 48.02 | 47.25 | 1,966,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.