Invesco Building & Construction ETF (PKB)

PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.79	100.79	99.02	99.79	-	-2.55%	36,520
Mar 5, 2026	104.51	104.90	101.46	102.40	102.40	-3.36%	54,418
Mar 4, 2026	106.22	106.22	104.98	105.96	105.96	0.62%	19,624
Mar 3, 2026	105.34	105.73	103.14	105.31	105.31	-2.50%	44,887
Mar 2, 2026	107.01	108.39	106.07	108.01	108.01	-0.62%	21,227
Feb 27, 2026	108.23	108.93	107.76	108.68	108.68	-1.06%	38,350
Feb 26, 2026	110.00	110.39	107.91	109.84	109.84	0.60%	31,693
Feb 25, 2026	111.07	111.07	108.32	109.19	109.19	-0.95%	21,774
Feb 24, 2026	109.47	110.41	109.09	110.24	110.24	1.26%	29,205
Feb 23, 2026	110.38	110.46	107.66	108.87	108.87	-1.48%	41,219
Feb 20, 2026	108.87	111.24	108.87	110.50	110.50	1.43%	26,385
Feb 19, 2026	107.60	108.94	107.55	108.94	108.94	1.08%	40,068
Feb 18, 2026	108.62	109.79	107.52	107.78	107.78	-0.25%	15,295
Feb 17, 2026	108.04	108.86	106.60	108.05	108.05	-1.04%	57,100
Feb 13, 2026	107.49	109.82	107.20	109.19	109.19	1.70%	17,147
Feb 12, 2026	109.58	110.45	107.22	107.37	107.37	-1.46%	37,843
Feb 11, 2026	108.85	110.09	108.02	108.96	108.96	0.67%	58,292
Feb 10, 2026	107.80	108.93	107.55	108.24	108.24	0.69%	83,720
Feb 9, 2026	106.62	108.06	106.48	107.50	107.50	0.64%	115,461
Feb 6, 2026	104.25	106.85	104.25	106.81	106.81	3.87%	38,070
Feb 5, 2026	101.66	103.14	101.66	102.83	102.83	0.58%	28,677
Feb 4, 2026	103.03	104.00	100.89	102.24	102.24	-0.13%	31,134
Feb 3, 2026	100.84	103.25	100.80	102.37	102.37	1.93%	24,155
Feb 2, 2026	98.31	100.58	98.31	100.43	100.43	2.14%	49,397
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

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.