Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
66.73
-1.09 (-1.61%)
Mar 13, 2025, 3:59 PM EDT - Market closed

PKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202567.7467.7466.3266.7366.73-1.61%132,104
Mar 12, 202567.9068.4067.3067.8267.821.25%96,716
Mar 11, 202566.6468.0066.4266.9866.980.48%126,729
Mar 10, 202566.8767.4466.0266.6666.66-2.07%983,871
Mar 7, 202568.7168.7166.7668.0768.07-1.05%20,276
Mar 6, 202569.4870.1168.4768.7968.79-2.55%40,854
Mar 5, 202569.3670.6769.3670.5970.592.01%28,429
Mar 4, 202569.4370.5767.7969.2069.20-1.51%30,377
Mar 3, 202572.8072.9069.9170.2670.26-2.96%725,171
Feb 28, 202570.8672.4070.8672.4072.402.25%28,529
Feb 27, 202572.5972.5970.8070.8170.81-2.15%55,564
Feb 26, 202572.3773.4172.2072.3672.360.89%17,481
Feb 25, 202570.5872.1970.3171.7271.721.64%29,432
Feb 24, 202571.8971.8970.4270.5670.56-1.19%49,207
Feb 21, 202574.6774.6771.1971.4171.41-3.33%42,225
Feb 20, 202574.6375.1273.5673.8773.87-1.48%26,446
Feb 19, 202575.4475.4474.6674.9874.98-1.82%37,477
Feb 18, 202576.5176.7275.8776.3776.370.13%26,703
Feb 14, 202576.4576.5575.9776.2776.270.16%11,713
Feb 13, 202576.2876.2875.3676.1576.151.03%14,110
Feb 12, 202574.8775.5774.3275.3775.37-1.52%20,205
Feb 11, 202576.4577.0176.0376.5476.54-0.73%17,866
Feb 10, 202577.6477.6476.6077.1077.100.06%19,957
Feb 7, 202578.6778.6776.9077.0577.05-1.77%23,788
Feb 6, 202577.7178.4477.5378.4478.441.55%21,511
Feb 5, 202576.3077.7476.3077.2477.241.78%67,580
Feb 4, 202575.9076.1875.5575.8975.89-0.11%23,998
Feb 3, 202575.1476.5375.0075.9775.97-1.52%186,794
Jan 31, 202578.2478.2676.9777.1477.14-1.17%45,243
Jan 30, 202576.9478.4076.8978.0678.062.11%26,351
Jan 29, 202576.9577.5676.2276.4576.45-0.78%16,049
Jan 28, 202577.5377.5376.2177.0577.05-0.19%22,359
Jan 27, 202580.2680.2677.0877.2077.20-5.75%51,248
Jan 24, 202582.5182.5181.5281.9181.91-0.70%62,263
Jan 23, 202582.7782.9281.8282.4982.49-0.31%36,674
Jan 22, 202582.8983.3182.6882.7582.750.12%36,942
Jan 21, 202581.7282.6581.6082.6582.652.04%101,607
Jan 17, 202581.2381.3980.3481.0081.000.75%42,364
Jan 16, 202579.6380.4779.4380.4080.400.95%40,900
Jan 15, 202579.8180.1679.2879.6479.642.70%93,326
Jan 14, 202576.3477.6376.3477.5577.552.85%42,844
Jan 13, 202574.1675.4073.8275.4075.400.79%74,123
Jan 10, 202575.7675.7674.4274.8174.81-1.63%41,352
Jan 8, 202575.3676.0574.5176.0576.050.77%40,664
Jan 7, 202577.5877.5875.0075.4775.47-2.25%20,958
Jan 6, 202577.4478.1177.2177.2177.210.32%34,282
Jan 3, 202575.9276.9975.8076.9776.971.97%68,354
Jan 2, 202576.4476.8374.8875.4875.48-0.31%23,258
Dec 31, 202476.3376.3375.5475.7275.72-0.32%40,658
Dec 30, 202475.9176.2375.0075.9675.96-0.81%35,013