Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
90.60
+1.64 (1.84%)
Nov 21, 2025, 4:00 PM EST - Market closed
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 89.52 | 90.88 | 89.00 | 90.60 | 90.60 | 1.84% | 36,808 |
| Nov 20, 2025 | 92.52 | 93.10 | 88.88 | 88.96 | 88.96 | -2.11% | 15,863 |
| Nov 19, 2025 | 91.18 | 92.13 | 90.79 | 90.88 | 90.88 | 0.02% | 23,558 |
| Nov 18, 2025 | 90.50 | 91.73 | 90.26 | 90.86 | 90.86 | -0.54% | 37,718 |
| Nov 17, 2025 | 92.34 | 92.87 | 90.89 | 91.35 | 91.35 | -1.41% | 9,564 |
| Nov 14, 2025 | 91.25 | 92.91 | 90.70 | 92.66 | 92.66 | 0.25% | 9,572 |
| Nov 13, 2025 | 95.17 | 95.66 | 92.43 | 92.43 | 92.43 | -3.44% | 22,444 |
| Nov 12, 2025 | 95.30 | 96.38 | 95.30 | 95.72 | 95.72 | 0.35% | 12,585 |
| Nov 11, 2025 | 95.74 | 95.74 | 94.93 | 95.39 | 95.39 | -0.27% | 6,676 |
| Nov 10, 2025 | 95.62 | 96.01 | 94.52 | 95.65 | 95.65 | 1.37% | 7,426 |
| Nov 7, 2025 | 93.43 | 94.41 | 92.69 | 94.36 | 94.36 | -0.15% | 11,070 |
| Nov 6, 2025 | 96.03 | 96.03 | 94.26 | 94.50 | 94.50 | -1.69% | 10,168 |
| Nov 5, 2025 | 95.08 | 96.96 | 95.08 | 96.13 | 96.13 | 1.32% | 13,786 |
| Nov 4, 2025 | 94.50 | 95.40 | 94.23 | 94.88 | 94.88 | -0.78% | 9,807 |
| Nov 3, 2025 | 95.82 | 95.99 | 95.11 | 95.63 | 95.63 | -0.12% | 11,831 |
| Oct 31, 2025 | 95.90 | 96.45 | 95.31 | 95.74 | 95.74 | 0.06% | 7,056 |
| Oct 30, 2025 | 97.01 | 97.68 | 95.19 | 95.69 | 95.69 | -2.44% | 13,802 |
| Oct 29, 2025 | 98.03 | 99.44 | 97.48 | 98.08 | 98.08 | 0.08% | 42,241 |
| Oct 28, 2025 | 98.71 | 98.71 | 98.00 | 98.00 | 98.00 | -0.60% | 12,590 |
| Oct 27, 2025 | 100.05 | 100.05 | 98.43 | 98.59 | 98.59 | -0.46% | 15,870 |
| Oct 24, 2025 | 98.18 | 99.72 | 98.18 | 99.05 | 99.05 | 2.87% | 14,388 |
| Oct 23, 2025 | 94.18 | 96.46 | 94.18 | 96.29 | 96.29 | 2.27% | 8,789 |
| Oct 22, 2025 | 96.88 | 97.42 | 93.52 | 94.15 | 94.15 | -2.91% | 16,091 |
| Oct 21, 2025 | 96.32 | 96.97 | 95.28 | 96.97 | 96.97 | 0.40% | 7,791 |
| Oct 20, 2025 | 96.30 | 96.85 | 95.97 | 96.58 | 96.58 | 1.52% | 7,592 |
| Oct 17, 2025 | 95.06 | 95.38 | 94.57 | 95.13 | 95.13 | -0.46% | 7,357 |
| Oct 16, 2025 | 96.62 | 96.62 | 95.37 | 95.57 | 95.57 | -0.89% | 7,834 |
| Oct 15, 2025 | 96.75 | 96.84 | 96.16 | 96.43 | 96.43 | 0.56% | 11,512 |
| Oct 14, 2025 | 93.18 | 96.25 | 93.17 | 95.90 | 95.90 | 1.77% | 10,062 |
| Oct 13, 2025 | 93.81 | 94.57 | 93.81 | 94.23 | 94.23 | 2.16% | 11,027 |
| Oct 10, 2025 | 94.62 | 95.15 | 92.24 | 92.24 | 92.24 | -2.02% | 15,999 |
| Oct 9, 2025 | 96.05 | 96.05 | 94.08 | 94.14 | 94.14 | -1.61% | 27,249 |
| Oct 8, 2025 | 94.29 | 95.74 | 94.06 | 95.68 | 95.68 | 2.10% | 10,302 |
| Oct 7, 2025 | 94.89 | 95.00 | 93.15 | 93.71 | 93.71 | -1.07% | 19,808 |
| Oct 6, 2025 | 95.51 | 95.55 | 94.51 | 94.72 | 94.72 | -0.32% | 20,705 |
| Oct 3, 2025 | 95.76 | 95.76 | 95.02 | 95.02 | 95.02 | -0.46% | 8,311 |
| Oct 2, 2025 | 95.47 | 95.57 | 94.70 | 95.46 | 95.46 | 0.32% | 19,562 |
| Oct 1, 2025 | 95.30 | 95.67 | 94.87 | 95.16 | 95.16 | -0.46% | 44,774 |
| Sep 30, 2025 | 94.73 | 95.67 | 94.73 | 95.60 | 95.60 | 1.23% | 9,923 |
| Sep 29, 2025 | 94.71 | 94.73 | 93.95 | 94.44 | 94.44 | 0.38% | 11,959 |
| Sep 26, 2025 | 92.98 | 94.16 | 92.98 | 94.08 | 94.08 | 1.76% | 6,065 |
| Sep 25, 2025 | 92.09 | 92.78 | 91.68 | 92.45 | 92.45 | -0.72% | 10,364 |
| Sep 24, 2025 | 94.89 | 94.89 | 93.07 | 93.12 | 93.12 | -1.70% | 13,794 |
| Sep 23, 2025 | 95.46 | 95.94 | 94.34 | 94.73 | 94.73 | -0.64% | 17,740 |
| Sep 22, 2025 | 94.08 | 95.34 | 93.93 | 95.34 | 95.34 | 0.81% | 24,303 |
| Sep 19, 2025 | 95.15 | 95.15 | 94.10 | 94.57 | 94.55 | -0.47% | 16,289 |
| Sep 18, 2025 | 93.07 | 95.29 | 93.07 | 95.02 | 95.00 | 2.54% | 32,347 |
| Sep 17, 2025 | 93.36 | 94.53 | 92.62 | 92.67 | 92.65 | -0.31% | 13,003 |
| Sep 16, 2025 | 93.63 | 93.66 | 92.38 | 92.96 | 92.94 | -0.65% | 52,218 |
| Sep 15, 2025 | 93.46 | 93.79 | 93.00 | 93.57 | 93.55 | 0.60% | 12,046 |