Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
94.46
+0.38 (0.40%)
Sep 29, 2025, 2:50 PM EDT - Market open
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 94.71 | 94.73 | 93.95 | 94.20 | - | 0.13% | 8,680 |
| Sep 26, 2025 | 92.98 | 94.16 | 92.98 | 94.08 | 94.08 | 1.76% | 6,065 |
| Sep 25, 2025 | 92.09 | 92.78 | 91.68 | 92.45 | 92.45 | -0.72% | 10,364 |
| Sep 24, 2025 | 94.89 | 94.89 | 93.07 | 93.12 | 93.12 | -1.70% | 13,794 |
| Sep 23, 2025 | 95.46 | 95.94 | 94.34 | 94.73 | 94.73 | -0.64% | 17,740 |
| Sep 22, 2025 | 94.08 | 95.34 | 93.93 | 95.34 | 95.34 | 0.81% | 24,303 |
| Sep 19, 2025 | 95.15 | 95.15 | 94.10 | 94.57 | 94.55 | -0.47% | 16,289 |
| Sep 18, 2025 | 93.07 | 95.29 | 93.07 | 95.02 | 95.00 | 2.54% | 32,347 |
| Sep 17, 2025 | 93.36 | 94.53 | 92.62 | 92.67 | 92.65 | -0.31% | 13,003 |
| Sep 16, 2025 | 93.63 | 93.66 | 92.38 | 92.96 | 92.94 | -0.65% | 52,218 |
| Sep 15, 2025 | 93.46 | 93.79 | 93.00 | 93.57 | 93.55 | 0.60% | 12,046 |
| Sep 12, 2025 | 93.78 | 93.82 | 93.01 | 93.01 | 92.99 | -1.16% | 14,610 |
| Sep 11, 2025 | 92.44 | 94.14 | 92.44 | 94.10 | 94.08 | 2.19% | 44,334 |
| Sep 10, 2025 | 91.26 | 92.44 | 91.13 | 92.08 | 92.06 | 1.45% | 171,834 |
| Sep 9, 2025 | 92.19 | 92.19 | 90.45 | 90.76 | 90.74 | -1.57% | 15,411 |
| Sep 8, 2025 | 92.16 | 92.69 | 91.78 | 92.21 | 92.19 | -0.08% | 27,862 |
| Sep 5, 2025 | 92.97 | 93.09 | 90.96 | 92.28 | 92.26 | -0.19% | 20,882 |
| Sep 4, 2025 | 91.13 | 92.46 | 90.72 | 92.46 | 92.44 | 2.01% | 13,476 |
| Sep 3, 2025 | 90.86 | 91.18 | 90.15 | 90.64 | 90.62 | -0.28% | 11,475 |
| Sep 2, 2025 | 90.15 | 90.90 | 89.75 | 90.89 | 90.87 | -0.71% | 64,961 |
| Aug 29, 2025 | 92.69 | 92.69 | 91.15 | 91.54 | 91.52 | -1.13% | 15,951 |
| Aug 28, 2025 | 92.59 | 92.59 | 92.02 | 92.59 | 92.57 | 0.26% | 7,079 |
| Aug 27, 2025 | 92.25 | 92.62 | 91.89 | 92.35 | 92.33 | - | 14,316 |
| Aug 26, 2025 | 91.61 | 92.42 | 91.51 | 92.35 | 92.33 | 0.97% | 17,576 |
| Aug 25, 2025 | 91.66 | 91.95 | 91.34 | 91.46 | 91.44 | -0.48% | 25,551 |
| Aug 22, 2025 | 91.16 | 92.50 | 91.01 | 91.90 | 91.88 | 2.96% | 36,463 |
| Aug 21, 2025 | 88.83 | 89.44 | 88.70 | 89.26 | 89.24 | 0.04% | 11,281 |
| Aug 20, 2025 | 90.24 | 90.24 | 88.58 | 89.22 | 89.20 | -1.31% | 52,750 |
| Aug 19, 2025 | 90.67 | 91.08 | 90.12 | 90.40 | 90.38 | 0.04% | 39,446 |
| Aug 18, 2025 | 90.00 | 90.50 | 90.00 | 90.36 | 90.34 | 0.31% | 15,181 |
| Aug 15, 2025 | 91.34 | 91.34 | 89.90 | 90.08 | 90.06 | -0.98% | 14,039 |
| Aug 14, 2025 | 91.41 | 91.77 | 90.77 | 90.97 | 90.95 | -1.65% | 24,525 |
| Aug 13, 2025 | 92.24 | 92.50 | 90.93 | 92.50 | 92.48 | 0.97% | 15,990 |
| Aug 12, 2025 | 89.30 | 91.61 | 88.81 | 91.61 | 91.59 | 3.36% | 35,935 |
| Aug 11, 2025 | 89.33 | 89.48 | 88.27 | 88.63 | 88.61 | -0.59% | 19,474 |
| Aug 8, 2025 | 88.95 | 89.52 | 88.93 | 89.16 | 89.14 | 0.55% | 78,269 |
| Aug 7, 2025 | 88.74 | 89.73 | 88.27 | 88.67 | 88.65 | 1.66% | 25,114 |
| Aug 6, 2025 | 88.10 | 88.10 | 86.85 | 87.22 | 87.20 | -0.71% | 30,067 |
| Aug 5, 2025 | 87.09 | 88.07 | 86.52 | 87.84 | 87.82 | 1.70% | 57,500 |
| Aug 4, 2025 | 85.69 | 86.40 | 85.69 | 86.37 | 86.35 | 1.83% | 22,550 |
| Aug 1, 2025 | 84.36 | 85.25 | 82.88 | 84.82 | 84.80 | -0.57% | 29,292 |
| Jul 31, 2025 | 85.84 | 86.28 | 84.81 | 85.31 | 85.29 | -0.78% | 58,486 |
| Jul 30, 2025 | 86.39 | 86.74 | 85.35 | 85.98 | 85.96 | -0.19% | 10,688 |
| Jul 29, 2025 | 86.81 | 86.99 | 85.83 | 86.14 | 86.12 | -0.51% | 19,147 |
| Jul 28, 2025 | 87.29 | 87.29 | 86.16 | 86.58 | 86.56 | -0.54% | 25,099 |
| Jul 25, 2025 | 85.86 | 87.10 | 85.86 | 87.05 | 87.03 | 2.60% | 20,504 |
| Jul 24, 2025 | 84.71 | 85.00 | 84.38 | 84.84 | 84.82 | -0.13% | 30,927 |
| Jul 23, 2025 | 84.26 | 84.99 | 84.03 | 84.95 | 84.93 | 1.68% | 68,587 |
| Jul 22, 2025 | 82.49 | 83.77 | 81.88 | 83.55 | 83.53 | 1.51% | 70,421 |
| Jul 21, 2025 | 83.16 | 83.19 | 82.30 | 82.31 | 82.29 | -0.58% | 30,382 |