U.S. markets closed

Invesco KBW Bank ETF (KBWB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.66+0.44 (+0.83%)
Al cierre: 04:00PM EDT
53.71 +0.05 (+0.09%)
Fuera de horario: 07:25PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202453.3653.7953.1853.6653.66442,700
27 mar 202452.1753.2252.1753.2253.221,050,100
26 mar 202452.0652.2051.9251.9651.96241,200
25 mar 202451.9952.4851.8151.9051.90512,100
22 mar 202452.9253.1652.0052.0052.00475,300
21 mar 202451.8752.8851.8752.8152.81802,200
20 mar 202450.2851.8250.1851.6951.69746,500
19 mar 202450.3650.6950.2850.5050.50342,400
18 mar 202450.3150.4449.8250.3950.39432,400
18 mar 20240.426 Dividendo
15 mar 202450.3051.0150.3050.6150.181,137,900
14 mar 202451.4151.5450.2550.5950.16550,300
13 mar 202451.2051.7551.2051.4651.03506,100
12 mar 202451.2451.5250.9751.1750.74583,500
11 mar 202450.9151.3150.6751.2250.79524,300
08 mar 202451.3251.8151.1451.1450.71667,100
07 mar 202451.1351.6250.7851.0750.64618,800
06 mar 202451.2551.2550.3150.9450.512,080,900
05 mar 202450.2651.6650.2451.2850.85825,400
04 mar 202449.7151.0949.7150.5750.141,245,200
01 mar 202449.5549.8349.0549.6649.24612,900
29 feb 202449.7750.0949.3949.7449.32268,000
28 feb 202449.2049.7849.2049.3848.96440,700
27 feb 202449.0449.4849.0149.4449.02479,700
26 feb 202449.1149.6748.7348.8848.471,687,700
23 feb 202449.1349.5849.0349.2848.87629,100
22 feb 202449.0749.5948.8249.1048.69713,400
21 feb 202448.6149.0348.2648.9148.50514,300
20 feb 202448.5249.1148.4348.8948.48492,400
16 feb 202448.8549.3448.6449.0748.66584,200
15 feb 202448.2749.4548.2749.2348.821,077,000
14 feb 202447.8648.1147.6448.0747.67768,100
13 feb 202448.1448.2246.8747.4647.061,411,100
12 feb 202448.0549.3148.0548.8948.48598,400
09 feb 202448.0248.2447.6548.1447.73890,400
08 feb 202447.7948.1347.6048.0247.621,966,400
07 feb 202448.0548.2547.1948.0247.62934,400
06 feb 202447.9648.4447.7248.0247.62909,100
05 feb 202448.2148.3147.7448.0547.651,773,700
02 feb 202447.7748.8947.7748.6848.27945,300
01 feb 202449.1349.3447.3448.3047.892,613,500
31 ene 202449.5150.2749.1149.1248.71879,000
30 ene 202449.9150.4249.8550.3249.901,478,500
29 ene 202449.2949.8049.1949.7849.36391,300
26 ene 202449.3249.7749.3049.4249.00342,300
25 ene 202449.4449.5848.8649.3348.91426,700
24 ene 202448.9349.4648.8349.1048.691,508,800
23 ene 202448.5948.8448.3048.6248.21387,700
22 ene 202448.4448.9648.3548.6448.23400,500
19 ene 202447.3248.2747.0348.2547.84767,500
18 ene 202447.3447.5546.5347.0546.651,554,500
17 ene 202446.9147.6846.8447.2846.883,584,800
16 ene 202447.5547.8647.1447.6047.202,086,200
12 ene 202448.8149.2347.9648.2547.842,190,200
11 ene 202448.9748.9748.0648.7348.321,459,600
10 ene 202449.2649.2848.8549.2248.81679,700
09 ene 202449.5849.6249.2749.4048.98573,800
08 ene 202449.7449.9749.1949.9449.52752,900
05 ene 202448.8850.1648.8449.7849.362,142,100
04 ene 202448.6749.4748.6648.9948.58446,300
03 ene 202449.3849.4048.4548.6948.281,157,100
02 ene 202448.9249.8648.8249.6549.231,155,600
29 dic 202349.4149.5349.0949.1948.78548,800
28 dic 202349.2449.5749.2449.5149.09448,900
27 dic 202349.1849.4648.9349.3948.97415,900
26 dic 202348.9049.3748.7349.2648.85247,100
22 dic 202348.9249.2448.5748.7748.36364,000
21 dic 202348.5348.7948.2248.6648.25383,900
20 dic 202348.9449.2748.0948.1347.721,611,700
19 dic 202348.6149.2948.3649.1948.78803,100
18 dic 202349.2949.2948.6148.6248.211,074,500
18 dic 20230.388 Dividendo
15 dic 202349.5749.9949.1549.4048.601,470,000
14 dic 202348.3750.0448.3549.8048.991,689,500
13 dic 202345.7147.4245.5747.3846.611,289,900
12 dic 202345.7645.8245.4145.6844.94472,700
11 dic 202345.5545.8745.5045.7244.98737,600
08 dic 202345.1445.8544.9945.6944.951,732,600
07 dic 202344.6045.1344.5645.0844.35812,100
06 dic 202344.9445.6344.4244.4943.772,658,400
05 dic 202344.9544.9544.4344.6643.94646,800
04 dic 202344.5845.2744.4845.1744.44749,700
01 dic 202343.6445.0143.5944.9444.211,327,200
30 nov 202343.5143.8443.1843.7443.03716,400
29 nov 202342.6443.6642.6443.2942.592,376,900
28 nov 202342.2142.5041.9842.4241.73345,000
27 nov 202342.3542.3642.1142.2941.60344,700
24 nov 202342.3742.6642.2042.4941.80163,500
22 nov 202342.4542.5842.1742.3641.67319,800
21 nov 202342.6842.6842.2342.2641.581,185,400
20 nov 202342.8042.9742.4142.8042.11590,800
17 nov 202342.5642.8842.3742.8842.191,321,600
16 nov 202342.4242.5941.9942.2741.58976,600
15 nov 202341.9542.6241.9442.4941.80548,600
14 nov 202341.0242.2641.0141.8741.19747,100
13 nov 202339.9040.2139.6740.0139.36396,200
10 nov 202339.8440.1439.5340.1239.47396,600
09 nov 202340.3840.4939.5639.6739.03409,600
08 nov 202340.4040.4040.0040.2339.58600,100
07 nov 202340.3540.5540.2040.3839.73432,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...