Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
73.81
+0.41 (0.56%)
May 5, 2025, 4:00 PM EDT - Market closed
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 70.98 | 71.07 | 69.26 | 69.38 | 69.38 | -2.13% | 42,969 |
| Mar 25, 2025 | 71.02 | 71.22 | 70.64 | 70.89 | 70.89 | -0.59% | 19,742 |
| Mar 24, 2025 | 69.79 | 71.31 | 69.79 | 71.31 | 71.31 | 3.81% | 66,743 |
| Mar 21, 2025 | 68.83 | 68.85 | 68.16 | 68.69 | 68.68 | -1.46% | 21,213 |
| Mar 20, 2025 | 69.66 | 70.82 | 69.41 | 69.71 | 69.70 | -0.64% | 34,916 |
| Mar 19, 2025 | 68.67 | 70.60 | 68.67 | 70.16 | 70.15 | 2.48% | 15,434 |
| Mar 18, 2025 | 68.96 | 68.96 | 68.25 | 68.46 | 68.45 | -1.18% | 24,469 |
| Mar 17, 2025 | 68.32 | 69.67 | 68.32 | 69.28 | 69.27 | 0.93% | 38,384 |
| Mar 14, 2025 | 67.59 | 68.71 | 67.41 | 68.64 | 68.63 | 2.86% | 60,185 |
| Mar 13, 2025 | 67.74 | 67.74 | 66.32 | 66.73 | 66.72 | -1.61% | 132,104 |
| Mar 12, 2025 | 67.90 | 68.40 | 67.30 | 67.82 | 67.81 | 1.25% | 96,716 |
| Mar 11, 2025 | 66.64 | 68.00 | 66.42 | 66.98 | 66.97 | 0.48% | 126,729 |
| Mar 10, 2025 | 66.87 | 67.44 | 66.02 | 66.66 | 66.65 | -2.07% | 983,871 |
| Mar 7, 2025 | 68.71 | 68.71 | 66.76 | 68.07 | 68.06 | -1.05% | 20,276 |
| Mar 6, 2025 | 69.48 | 70.11 | 68.47 | 68.79 | 68.78 | -2.55% | 40,854 |
| Mar 5, 2025 | 69.36 | 70.67 | 69.36 | 70.59 | 70.58 | 2.01% | 28,429 |
| Mar 4, 2025 | 69.43 | 70.57 | 67.79 | 69.20 | 69.19 | -1.51% | 30,377 |
| Mar 3, 2025 | 72.80 | 72.90 | 69.91 | 70.26 | 70.25 | -2.96% | 725,171 |
| Feb 28, 2025 | 70.86 | 72.40 | 70.86 | 72.40 | 72.39 | 2.25% | 28,529 |
| Feb 27, 2025 | 72.59 | 72.59 | 70.80 | 70.81 | 70.80 | -2.15% | 55,564 |
| Feb 26, 2025 | 72.37 | 73.41 | 72.20 | 72.36 | 72.35 | 0.89% | 17,481 |
| Feb 25, 2025 | 70.58 | 72.19 | 70.31 | 71.72 | 71.71 | 1.64% | 29,432 |
| Feb 24, 2025 | 71.89 | 71.89 | 70.42 | 70.56 | 70.55 | -1.19% | 49,207 |