Invesco KBW Regional Bank... (KBWR)
NASDAQ: KBWR
· Real-Time Price · USD
59.74
0.29 (0.49%)
At close: Aug 18, 2025, 3:58 PM
59.74
0.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.53 | 60.53 | 59.45 | 59.45 | 59.45 | -1.64% | 2,421 |
| Aug 14, 2025 | 59.84 | 60.44 | 59.65 | 60.44 | 60.44 | 0.00% | 4,331 |
| Aug 13, 2025 | 59.89 | 60.47 | 59.89 | 60.44 | 60.44 | 1.75% | 2,641 |
| Aug 12, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | 3.81% | 2,500 |
| Aug 11, 2025 | 57.17 | 57.22 | 56.98 | 57.22 | 57.22 | -0.21% | 2,000 |
| Aug 8, 2025 | 57.01 | 57.49 | 57.01 | 57.34 | 57.34 | 1.18% | 1,131 |
| Aug 7, 2025 | 56.72 | 56.72 | 56.67 | 56.67 | 56.67 | -1.01% | 1,425 |
| Aug 6, 2025 | 57.26 | 57.26 | 57.25 | 57.25 | 57.25 | -0.73% | 386 |
| Aug 5, 2025 | 57.14 | 57.67 | 56.52 | 57.67 | 57.67 | 0.59% | 3,447 |
| Aug 4, 2025 | 57.01 | 57.44 | 56.53 | 57.33 | 57.33 | 1.31% | 3,511 |
| Aug 1, 2025 | 56.03 | 56.93 | 55.86 | 56.59 | 56.59 | -1.97% | 11,447 |
| Jul 31, 2025 | 58.03 | 58.24 | 57.73 | 57.73 | 57.73 | -1.37% | 2,042 |
| Jul 30, 2025 | 59.08 | 59.50 | 58.17 | 58.53 | 58.53 | -1.23% | 2,923 |
| Jul 29, 2025 | 59.47 | 59.70 | 59.24 | 59.26 | 59.26 | -0.50% | 1,400 |
| Jul 28, 2025 | 59.27 | 59.57 | 59.27 | 59.56 | 59.56 | -0.10% | 1,800 |
| Jul 25, 2025 | 59.59 | 59.76 | 59.59 | 59.62 | 59.62 | -0.37% | 1,017 |
| Jul 24, 2025 | 60.65 | 60.65 | 59.84 | 59.84 | 59.84 | -2.08% | 4,600 |
| Jul 23, 2025 | 61.50 | 61.50 | 60.69 | 61.11 | 61.11 | -0.26% | 741 |
| Jul 22, 2025 | 61.34 | 61.60 | 60.99 | 61.27 | 61.27 | 0.25% | 1,224 |
| Jul 21, 2025 | 61.61 | 62.03 | 61.12 | 61.12 | 61.12 | -0.34% | 5,500 |