Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
91.54
-1.05 (-1.13%)
Aug 29, 2025, 4:00 PM - Market closed

PKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202592.6992.6991.1591.5491.54-1.13%15,950
Aug 28, 202592.5992.5992.0292.5992.590.26%7,079
Aug 27, 202592.2592.6291.8992.3592.35-14,316
Aug 26, 202591.6192.4291.5192.3592.350.97%17,576
Aug 25, 202591.6691.9591.3491.4691.46-0.48%25,551
Aug 22, 202591.1692.5091.0191.9091.902.96%36,463
Aug 21, 202588.8389.4488.7089.2689.260.04%11,281
Aug 20, 202590.2490.2488.5889.2289.22-1.31%52,750
Aug 19, 202590.6791.0890.1290.4090.400.04%39,446
Aug 18, 202590.0090.5090.0090.3690.360.31%15,181
Aug 15, 202591.3491.3489.9090.0890.08-0.98%14,039
Aug 14, 202591.4191.7790.7790.9790.97-1.65%24,525
Aug 13, 202592.2492.5090.9392.5092.500.97%15,990
Aug 12, 202589.3091.6188.8191.6191.613.36%35,935
Aug 11, 202589.3389.4888.2788.6388.63-0.59%19,474
Aug 8, 202588.9589.5288.9389.1689.160.55%78,269
Aug 7, 202588.7489.7388.2788.6788.671.66%25,114
Aug 6, 202588.1088.1086.8587.2287.22-0.71%30,067
Aug 5, 202587.0988.0786.5287.8487.841.70%57,500
Aug 4, 202585.6986.4085.6986.3786.371.83%22,550
Aug 1, 202584.3685.2582.8884.8284.82-0.57%29,292
Jul 31, 202585.8486.2884.8185.3185.31-0.78%58,486
Jul 30, 202586.3986.7485.3585.9885.98-0.19%10,688
Jul 29, 202586.8186.9985.8386.1486.14-0.51%19,147
Jul 28, 202587.2987.2986.1686.5886.58-0.54%25,099
Jul 25, 202585.8687.1085.8687.0587.052.60%20,504
Jul 24, 202584.7185.0084.3884.8484.84-0.13%30,927
Jul 23, 202584.2684.9984.0384.9584.951.68%68,587
Jul 22, 202582.4983.7781.8883.5583.551.51%70,421
Jul 21, 202583.1683.1982.3082.3182.31-0.58%30,382
Jul 18, 202583.1883.1882.5582.7982.79-0.06%6,896
Jul 17, 202582.3982.9882.2282.8482.841.09%11,016
Jul 16, 202582.1582.1581.2381.9481.940.31%11,236
Jul 15, 202583.4783.4781.6981.6981.69-1.70%11,264
Jul 14, 202583.0283.3282.7083.1083.100.13%6,561
Jul 11, 202582.5883.2482.5882.9982.99-0.44%4,840
Jul 10, 202583.0283.8982.7083.3583.350.66%8,332
Jul 9, 202582.3082.8181.7282.8182.811.23%6,186
Jul 8, 202582.0882.2281.6381.8081.80-0.43%5,547
Jul 7, 202582.7382.8981.7482.1582.15-0.77%33,244
Jul 3, 202582.3882.8282.3182.7982.790.74%7,070
Jul 2, 202581.3182.1881.2282.1882.181.09%6,602
Jul 1, 202579.9981.9079.7581.2981.291.17%12,812
Jun 30, 202580.8380.8380.0580.3580.35-0.38%7,535
Jun 27, 202580.1281.0079.9180.6580.651.23%7,208
Jun 26, 202578.9079.6778.8679.6779.671.42%27,722
Jun 25, 202579.5979.5978.5578.5578.55-1.29%7,846
Jun 24, 202579.2279.6979.1379.5879.581.57%4,259
Jun 23, 202576.5078.3576.5078.3578.351.91%4,199
Jun 20, 202577.5777.5776.6276.8876.82-0.19%2,350