Invesco Building & Construction ETF (PKB)

PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	98.31	100.58	98.31	100.37	-	2.07%	49,370
Jan 30, 2026	99.18	99.65	98.00	98.33	98.33	-1.98%	17,535
Jan 29, 2026	100.42	100.96	99.41	100.32	100.32	0.29%	39,791
Jan 28, 2026	100.55	100.80	99.58	100.03	100.03	-0.45%	25,437
Jan 27, 2026	100.98	101.25	100.44	100.48	100.48	-0.18%	54,179
Jan 26, 2026	100.55	101.39	100.28	100.66	100.66	0.62%	552,269
Jan 23, 2026	101.21	101.21	99.78	100.04	100.04	-1.44%	27,376
Jan 22, 2026	102.36	102.84	101.21	101.50	101.50	0.15%	13,556
Jan 21, 2026	100.39	101.86	99.89	101.35	101.35	1.96%	49,006
Jan 20, 2026	99.62	100.60	99.39	99.40	99.40	-2.14%	16,724
Jan 16, 2026	100.83	102.16	100.83	101.57	101.57	0.97%	19,024
Jan 15, 2026	99.59	101.03	99.59	100.59	100.59	1.67%	11,572
Jan 14, 2026	100.00	100.00	98.35	98.94	98.94	-1.36%	15,266
Jan 13, 2026	99.83	100.41	99.64	100.31	100.31	0.42%	23,708
Jan 12, 2026	98.67	100.11	98.67	99.89	99.89	0.89%	17,380
Jan 9, 2026	96.66	99.10	96.66	99.01	99.01	3.18%	19,754
Jan 8, 2026	94.96	95.96	94.96	95.96	95.96	0.89%	13,564
Jan 7, 2026	97.08	97.36	94.99	95.12	95.12	-1.71%	43,873
Jan 6, 2026	96.14	96.78	94.49	96.78	96.78	-0.01%	14,079
Jan 5, 2026	95.36	97.23	95.36	96.78	96.78	1.85%	41,073
Jan 2, 2026	93.32	95.02	93.16	95.02	95.02	2.62%	13,383
Dec 31, 2025	93.82	94.35	92.59	92.59	92.59	-1.35%	12,254
Dec 30, 2025	94.80	94.80	93.86	93.86	93.86	-0.95%	45,028
Dec 29, 2025	95.20	95.20	94.55	94.76	94.76	-0.87%	11,663
Dec 26, 2025	95.55	95.59	95.23	95.59	95.59	0.03%	12,810
Dec 24, 2025	95.38	95.56	95.21	95.56	95.56	0.45%	7,287
Dec 23, 2025	95.04	95.38	94.73	95.13	95.13	0.09%	8,610
Dec 22, 2025	95.16	95.62	94.95	95.04	95.04	0.58%	10,838
Dec 19, 2025	94.76	94.80	94.42	94.49	94.45	-0.32%	15,698
Dec 18, 2025	94.82	95.46	94.39	94.79	94.75	1.36%	8,537
Dec 17, 2025	95.71	95.78	93.33	93.52	93.49	-2.35%	9,938
Dec 16, 2025	96.05	96.43	95.33	95.77	95.73	-0.44%	8,115
Dec 15, 2025	96.83	96.83	95.84	96.19	96.15	0.12%	13,220
Dec 12, 2025	98.31	98.31	95.30	96.07	96.03	-2.19%	5,570
Dec 11, 2025	96.65	98.40	96.65	98.22	98.18	1.57%	17,786
Dec 10, 2025	94.39	97.21	94.39	96.70	96.66	2.49%	5,993
Dec 9, 2025	94.89	95.12	94.35	94.35	94.31	-0.77%	9,909
Dec 8, 2025	96.00	96.01	94.91	95.08	95.04	0.02%	6,437
Dec 5, 2025	95.38	95.38	94.75	95.06	95.02	-0.45%	7,861
Dec 4, 2025	94.80	95.68	94.68	95.49	95.45	0.66%	7,819
Dec 3, 2025	94.15	95.10	93.79	94.86	94.82	1.11%	6,006
Dec 2, 2025	94.77	94.77	93.82	93.82	93.78	-0.19%	7,322
Dec 1, 2025	94.73	95.26	93.91	94.00	93.96	-1.85%	12,122
Nov 28, 2025	95.66	95.85	95.51	95.77	95.73	0.22%	10,007
Nov 26, 2025	94.50	96.05	94.50	95.56	95.52	1.24%	13,109
Nov 25, 2025	92.66	94.51	92.23	94.39	94.35	1.97%	7,480
Nov 24, 2025	90.83	92.70	90.83	92.57	92.54	2.17%	9,082
Nov 21, 2025	89.52	90.88	89.00	90.60	90.57	1.84%	36,823
Nov 20, 2025	92.52	93.10	88.88	88.96	88.93	-2.11%	15,863
Nov 19, 2025	91.18	92.13	90.79	90.88	90.85	0.02%	23,558

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.