Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
79.05
+0.54 (0.68%)
At close: Jun 6, 2025, 4:00 PM
79.05
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 79.26 | 79.26 | 78.71 | 79.05 | 79.05 | 0.68% | 4,555 |
| Jun 5, 2025 | 78.20 | 78.92 | 78.20 | 78.51 | 78.51 | 0.46% | 26,892 |
| Jun 4, 2025 | 78.25 | 78.54 | 78.00 | 78.15 | 78.15 | -0.04% | 19,011 |
| Jun 3, 2025 | 76.62 | 78.19 | 76.62 | 78.18 | 78.18 | 1.92% | 10,207 |
| Jun 2, 2025 | 76.80 | 76.80 | 75.53 | 76.71 | 76.71 | -0.49% | 16,815 |
| May 30, 2025 | 76.71 | 77.20 | 76.64 | 77.09 | 77.09 | -0.12% | 8,156 |
| May 29, 2025 | 77.87 | 77.87 | 76.40 | 77.18 | 77.18 | 0.25% | 12,511 |
| May 28, 2025 | 78.40 | 78.40 | 76.96 | 76.99 | 76.99 | -2.07% | 10,839 |
| May 27, 2025 | 78.43 | 78.62 | 77.42 | 78.62 | 78.62 | 2.02% | 10,043 |
| May 23, 2025 | 75.98 | 77.33 | 75.98 | 77.06 | 77.06 | 0.13% | 8,880 |
| May 22, 2025 | 77.19 | 77.53 | 76.39 | 76.96 | 76.96 | -0.65% | 20,622 |
| May 21, 2025 | 78.00 | 78.69 | 77.35 | 77.46 | 77.46 | -1.59% | 21,629 |
| May 20, 2025 | 79.20 | 79.20 | 78.48 | 78.71 | 78.71 | -0.82% | 20,695 |
| May 19, 2025 | 78.06 | 79.38 | 78.06 | 79.36 | 79.36 | -0.08% | 14,456 |
| May 16, 2025 | 78.51 | 79.42 | 78.45 | 79.42 | 79.42 | 1.46% | 12,737 |
| May 15, 2025 | 78.09 | 78.34 | 77.53 | 78.28 | 78.28 | 0.46% | 11,679 |
| May 14, 2025 | 78.62 | 78.63 | 77.91 | 77.92 | 77.92 | -0.72% | 9,022 |
| May 13, 2025 | 78.00 | 79.03 | 78.00 | 78.49 | 78.49 | 1.13% | 7,836 |
| May 12, 2025 | 78.54 | 78.54 | 76.96 | 77.61 | 77.61 | 2.93% | 10,600 |
| May 9, 2025 | 75.57 | 75.57 | 74.69 | 75.40 | 75.40 | 0.03% | 5,033 |
| May 8, 2025 | 74.38 | 75.82 | 74.38 | 75.38 | 75.38 | 2.80% | 9,466 |
| May 7, 2025 | 73.62 | 73.71 | 72.98 | 73.32 | 73.32 | 0.22% | 11,738 |
| May 6, 2025 | 72.45 | 73.76 | 72.45 | 73.16 | 73.16 | -0.75% | 20,309 |
| May 5, 2025 | 72.69 | 74.07 | 72.69 | 73.71 | 73.71 | 0.42% | 22,990 |
| May 2, 2025 | 72.75 | 73.83 | 72.36 | 73.40 | 73.40 | 2.41% | 23,108 |
| May 1, 2025 | 70.50 | 72.22 | 70.50 | 71.67 | 71.67 | 2.23% | 19,187 |
| Apr 30, 2025 | 68.63 | 70.18 | 68.20 | 70.11 | 70.11 | 0.86% | 11,668 |
| Apr 29, 2025 | 68.67 | 69.75 | 68.67 | 69.51 | 69.51 | 0.70% | 6,668 |
| Apr 28, 2025 | 69.16 | 69.52 | 68.49 | 69.03 | 69.03 | -0.07% | 13,738 |
| Apr 25, 2025 | 68.52 | 69.24 | 68.52 | 69.08 | 69.08 | 0.63% | 8,487 |
| Apr 24, 2025 | 67.10 | 68.88 | 66.60 | 68.65 | 68.65 | 2.83% | 17,318 |
| Apr 23, 2025 | 67.45 | 68.45 | 66.59 | 66.76 | 66.76 | 1.74% | 8,103 |
| Apr 22, 2025 | 64.76 | 65.84 | 64.76 | 65.62 | 65.62 | 2.66% | 11,443 |
| Apr 21, 2025 | 65.80 | 65.80 | 63.30 | 63.92 | 63.92 | -3.87% | 23,789 |
| Apr 17, 2025 | 66.55 | 66.96 | 66.22 | 66.49 | 66.49 | 0.05% | 17,861 |
| Apr 16, 2025 | 66.76 | 67.29 | 65.73 | 66.46 | 66.46 | -1.35% | 16,285 |
| Apr 15, 2025 | 67.63 | 68.12 | 67.33 | 67.37 | 67.37 | -0.55% | 3,231 |
| 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 |