Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
67.37
-0.37 (-0.55%)
Apr 15, 2025, 3:59 PM EDT - Market closed
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 68.23 | 68.23 | 67.25 | 67.43 | - | -0.47% | 2,918 |
| Apr 14, 2025 | 68.01 | 68.17 | 67.10 | 67.74 | 67.74 | 1.18% | 40,502 |
| Apr 11, 2025 | 65.47 | 67.12 | 64.86 | 66.95 | 66.95 | 2.07% | 15,759 |
| Apr 10, 2025 | 65.75 | 66.41 | 63.99 | 65.59 | 65.59 | -3.76% | 19,883 |
| Apr 9, 2025 | 61.23 | 68.40 | 61.23 | 68.15 | 68.15 | 9.83% | 23,858 |
| Apr 8, 2025 | 64.94 | 65.19 | 61.27 | 62.05 | 62.05 | -0.67% | 46,552 |
| Apr 7, 2025 | 60.42 | 64.99 | 59.89 | 62.47 | 62.47 | -0.98% | 61,051 |
| Apr 4, 2025 | 63.39 | 64.11 | 61.20 | 63.09 | 63.09 | -3.66% | 81,188 |
| Apr 3, 2025 | 65.59 | 66.52 | 65.00 | 65.49 | 65.49 | -5.69% | 69,826 |
| Apr 2, 2025 | 66.93 | 69.47 | 66.93 | 69.44 | 69.44 | 2.12% | 12,588 |
| Apr 1, 2025 | 67.00 | 68.12 | 66.53 | 68.00 | 68.00 | 1.00% | 9,832 |
| Mar 31, 2025 | 66.25 | 67.57 | 65.50 | 67.33 | 67.33 | 0.13% | 27,673 |
| Mar 28, 2025 | 68.46 | 68.66 | 66.97 | 67.24 | 67.24 | -1.58% | 49,066 |
| Mar 27, 2025 | 69.33 | 69.33 | 68.29 | 68.32 | 68.32 | -1.53% | 13,147 |
| Mar 26, 2025 | 70.98 | 71.07 | 69.26 | 69.38 | 69.38 | -2.13% | 42,969 |
| Mar 25, 2025 | 71.02 | 71.22 | 70.64 | 70.89 | 70.89 | -0.59% | 19,742 |
| Mar 24, 2025 | 69.79 | 71.31 | 69.79 | 71.31 | 71.31 | 3.81% | 66,743 |
| Mar 21, 2025 | 68.83 | 68.85 | 68.16 | 68.69 | 68.68 | -1.46% | 21,213 |
| Mar 20, 2025 | 69.66 | 70.82 | 69.41 | 69.71 | 69.70 | -0.64% | 34,916 |
| Mar 19, 2025 | 68.67 | 70.60 | 68.67 | 70.16 | 70.15 | 2.48% | 15,434 |
| Mar 18, 2025 | 68.96 | 68.96 | 68.25 | 68.46 | 68.45 | -1.18% | 24,469 |
| Mar 17, 2025 | 68.32 | 69.67 | 68.32 | 69.28 | 69.27 | 0.93% | 38,384 |
| Mar 14, 2025 | 67.59 | 68.71 | 67.41 | 68.64 | 68.63 | 2.86% | 60,185 |
| Mar 13, 2025 | 67.74 | 67.74 | 66.32 | 66.73 | 66.72 | -1.61% | 132,104 |
| Mar 12, 2025 | 67.90 | 68.40 | 67.30 | 67.82 | 67.81 | 1.25% | 96,716 |
| Mar 11, 2025 | 66.64 | 68.00 | 66.42 | 66.98 | 66.97 | 0.48% | 126,729 |
| Mar 10, 2025 | 66.87 | 67.44 | 66.02 | 66.66 | 66.65 | -2.07% | 983,871 |
| Mar 7, 2025 | 68.71 | 68.71 | 66.76 | 68.07 | 68.06 | -1.05% | 20,276 |
| Mar 6, 2025 | 69.48 | 70.11 | 68.47 | 68.79 | 68.78 | -2.55% | 40,854 |
| Mar 5, 2025 | 69.36 | 70.67 | 69.36 | 70.59 | 70.58 | 2.01% | 28,429 |
| Mar 4, 2025 | 69.43 | 70.57 | 67.79 | 69.20 | 69.19 | -1.51% | 30,377 |
| Mar 3, 2025 | 72.80 | 72.90 | 69.91 | 70.26 | 70.25 | -2.96% | 725,171 |
| Feb 28, 2025 | 70.86 | 72.40 | 70.86 | 72.40 | 72.39 | 2.25% | 28,529 |
| Feb 27, 2025 | 72.59 | 72.59 | 70.80 | 70.81 | 70.80 | -2.15% | 55,564 |
| Feb 26, 2025 | 72.37 | 73.41 | 72.20 | 72.36 | 72.35 | 0.89% | 17,481 |
| Feb 25, 2025 | 70.58 | 72.19 | 70.31 | 71.72 | 71.71 | 1.64% | 29,432 |
| Feb 24, 2025 | 71.89 | 71.89 | 70.42 | 70.56 | 70.55 | -1.19% | 49,207 |
| Feb 21, 2025 | 74.67 | 74.67 | 71.19 | 71.41 | 71.40 | -3.33% | 42,225 |
| Feb 20, 2025 | 74.63 | 75.12 | 73.56 | 73.87 | 73.86 | -1.48% | 26,446 |
| Feb 19, 2025 | 75.44 | 75.44 | 74.66 | 74.98 | 74.97 | -1.82% | 37,477 |
| Feb 18, 2025 | 76.51 | 76.72 | 75.87 | 76.37 | 76.36 | 0.13% | 26,703 |
| Feb 14, 2025 | 76.45 | 76.55 | 75.97 | 76.27 | 76.26 | 0.16% | 11,713 |
| Feb 13, 2025 | 76.28 | 76.28 | 75.36 | 76.15 | 76.14 | 1.03% | 14,110 |
| Feb 12, 2025 | 74.87 | 75.57 | 74.32 | 75.37 | 75.36 | -1.52% | 20,205 |
| Feb 11, 2025 | 76.45 | 77.01 | 76.03 | 76.54 | 76.53 | -0.73% | 17,866 |
| Feb 10, 2025 | 77.64 | 77.64 | 76.60 | 77.10 | 77.09 | 0.06% | 19,957 |
| Feb 7, 2025 | 78.67 | 78.67 | 76.90 | 77.05 | 77.04 | -1.77% | 23,788 |
| Feb 6, 2025 | 77.71 | 78.44 | 77.53 | 78.44 | 78.43 | 1.55% | 21,511 |
| Feb 5, 2025 | 76.30 | 77.74 | 76.30 | 77.24 | 77.23 | 1.78% | 67,580 |
| Feb 4, 2025 | 75.90 | 76.18 | 75.55 | 75.89 | 75.88 | -0.11% | 23,998 |