Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
67.38
+0.65 (0.97%)
Mar 14, 2025, 10:51 AM EDT - Market open
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 67.74 | 67.74 | 66.32 | 66.73 | 66.73 | -1.61% | 132,104 |
| Mar 12, 2025 | 67.90 | 68.40 | 67.30 | 67.82 | 67.82 | 1.25% | 96,716 |
| Mar 11, 2025 | 66.64 | 68.00 | 66.42 | 66.98 | 66.98 | 0.48% | 126,729 |
| Mar 10, 2025 | 66.87 | 67.44 | 66.02 | 66.66 | 66.66 | -2.07% | 983,871 |
| Mar 7, 2025 | 68.71 | 68.71 | 66.76 | 68.07 | 68.07 | -1.05% | 20,276 |
| Mar 6, 2025 | 69.48 | 70.11 | 68.47 | 68.79 | 68.79 | -2.55% | 40,854 |
| Mar 5, 2025 | 69.36 | 70.67 | 69.36 | 70.59 | 70.59 | 2.01% | 28,429 |
| Mar 4, 2025 | 69.43 | 70.57 | 67.79 | 69.20 | 69.20 | -1.51% | 30,377 |
| Mar 3, 2025 | 72.80 | 72.90 | 69.91 | 70.26 | 70.26 | -2.96% | 725,171 |
| Feb 28, 2025 | 70.86 | 72.40 | 70.86 | 72.40 | 72.40 | 2.25% | 28,529 |
| Feb 27, 2025 | 72.59 | 72.59 | 70.80 | 70.81 | 70.81 | -2.15% | 55,564 |
| Feb 26, 2025 | 72.37 | 73.41 | 72.20 | 72.36 | 72.36 | 0.89% | 17,481 |
| Feb 25, 2025 | 70.58 | 72.19 | 70.31 | 71.72 | 71.72 | 1.64% | 29,432 |
| Feb 24, 2025 | 71.89 | 71.89 | 70.42 | 70.56 | 70.56 | -1.19% | 49,207 |
| Feb 21, 2025 | 74.67 | 74.67 | 71.19 | 71.41 | 71.41 | -3.33% | 42,225 |
| Feb 20, 2025 | 74.63 | 75.12 | 73.56 | 73.87 | 73.87 | -1.48% | 26,446 |
| Feb 19, 2025 | 75.44 | 75.44 | 74.66 | 74.98 | 74.98 | -1.82% | 37,477 |
| Feb 18, 2025 | 76.51 | 76.72 | 75.87 | 76.37 | 76.37 | 0.13% | 26,703 |
| Feb 14, 2025 | 76.45 | 76.55 | 75.97 | 76.27 | 76.27 | 0.16% | 11,713 |
| Feb 13, 2025 | 76.28 | 76.28 | 75.36 | 76.15 | 76.15 | 1.03% | 14,110 |
| Feb 12, 2025 | 74.87 | 75.57 | 74.32 | 75.37 | 75.37 | -1.52% | 20,205 |
| Feb 11, 2025 | 76.45 | 77.01 | 76.03 | 76.54 | 76.54 | -0.73% | 17,866 |
| Feb 10, 2025 | 77.64 | 77.64 | 76.60 | 77.10 | 77.10 | 0.06% | 19,957 |
| Feb 7, 2025 | 78.67 | 78.67 | 76.90 | 77.05 | 77.05 | -1.77% | 23,788 |
| Feb 6, 2025 | 77.71 | 78.44 | 77.53 | 78.44 | 78.44 | 1.55% | 21,511 |
| Feb 5, 2025 | 76.30 | 77.74 | 76.30 | 77.24 | 77.24 | 1.78% | 67,580 |
| Feb 4, 2025 | 75.90 | 76.18 | 75.55 | 75.89 | 75.89 | -0.11% | 23,998 |
| Feb 3, 2025 | 75.14 | 76.53 | 75.00 | 75.97 | 75.97 | -1.52% | 186,794 |
| Jan 31, 2025 | 78.24 | 78.26 | 76.97 | 77.14 | 77.14 | -1.17% | 45,243 |
| Jan 30, 2025 | 76.94 | 78.40 | 76.89 | 78.06 | 78.06 | 2.11% | 26,351 |
| Jan 29, 2025 | 76.95 | 77.56 | 76.22 | 76.45 | 76.45 | -0.78% | 16,049 |
| Jan 28, 2025 | 77.53 | 77.53 | 76.21 | 77.05 | 77.05 | -0.19% | 22,359 |
| Jan 27, 2025 | 80.26 | 80.26 | 77.08 | 77.20 | 77.20 | -5.75% | 51,248 |
| Jan 24, 2025 | 82.51 | 82.51 | 81.52 | 81.91 | 81.91 | -0.70% | 62,263 |
| Jan 23, 2025 | 82.77 | 82.92 | 81.82 | 82.49 | 82.49 | -0.31% | 36,674 |
| Jan 22, 2025 | 82.89 | 83.31 | 82.68 | 82.75 | 82.75 | 0.12% | 36,942 |
| Jan 21, 2025 | 81.72 | 82.65 | 81.60 | 82.65 | 82.65 | 2.04% | 101,607 |
| Jan 17, 2025 | 81.23 | 81.39 | 80.34 | 81.00 | 81.00 | 0.75% | 42,364 |
| Jan 16, 2025 | 79.63 | 80.47 | 79.43 | 80.40 | 80.40 | 0.95% | 40,900 |
| Jan 15, 2025 | 79.81 | 80.16 | 79.28 | 79.64 | 79.64 | 2.70% | 93,326 |
| Jan 14, 2025 | 76.34 | 77.63 | 76.34 | 77.55 | 77.55 | 2.85% | 42,844 |
| Jan 13, 2025 | 74.16 | 75.40 | 73.82 | 75.40 | 75.40 | 0.79% | 74,123 |
| Jan 10, 2025 | 75.76 | 75.76 | 74.42 | 74.81 | 74.81 | -1.63% | 41,352 |
| Jan 8, 2025 | 75.36 | 76.05 | 74.51 | 76.05 | 76.05 | 0.77% | 40,664 |
| Jan 7, 2025 | 77.58 | 77.58 | 75.00 | 75.47 | 75.47 | -2.25% | 20,958 |
| Jan 6, 2025 | 77.44 | 78.11 | 77.21 | 77.21 | 77.21 | 0.32% | 34,282 |
| Jan 3, 2025 | 75.92 | 76.99 | 75.80 | 76.97 | 76.97 | 1.97% | 68,354 |
| Jan 2, 2025 | 76.44 | 76.83 | 74.88 | 75.48 | 75.48 | -0.31% | 23,258 |
| Dec 31, 2024 | 76.33 | 76.33 | 75.54 | 75.72 | 75.72 | -0.32% | 40,658 |
| Dec 30, 2024 | 75.91 | 76.23 | 75.00 | 75.96 | 75.96 | -0.81% | 35,013 |