Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
99.89
+0.88 (0.89%)
At close: Jan 12, 2026, 4:00 PM EST
99.89
0.00 (0.00%)
After-hours: Jan 12, 2026, 4:10 PM EST
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 98.67 | 100.11 | 98.67 | 99.89 | - | 0.89% | 11,482 |
| 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 |
| Dec 22, 2025 | 95.16 | 95.62 | 94.95 | 95.04 | 95.04 | 0.58% | 10,838 |
| Dec 19, 2025 | 94.76 | 94.80 | 94.42 | 94.49 | 94.45 | -0.32% | 15,698 |
| Dec 18, 2025 | 94.82 | 95.46 | 94.39 | 94.79 | 94.75 | 1.36% | 8,537 |
| Dec 17, 2025 | 95.71 | 95.78 | 93.33 | 93.52 | 93.49 | -2.35% | 9,938 |
| Dec 16, 2025 | 96.05 | 96.43 | 95.33 | 95.77 | 95.73 | -0.44% | 8,115 |
| Dec 15, 2025 | 96.83 | 96.83 | 95.84 | 96.19 | 96.15 | 0.12% | 13,220 |
| Dec 12, 2025 | 98.31 | 98.31 | 95.30 | 96.07 | 96.03 | -2.19% | 5,570 |
| Dec 11, 2025 | 96.65 | 98.40 | 96.65 | 98.22 | 98.18 | 1.57% | 17,786 |
| Dec 10, 2025 | 94.39 | 97.21 | 94.39 | 96.70 | 96.66 | 2.49% | 5,993 |
| Dec 9, 2025 | 94.89 | 95.12 | 94.35 | 94.35 | 94.31 | -0.77% | 9,909 |
| Dec 8, 2025 | 96.00 | 96.01 | 94.91 | 95.08 | 95.04 | 0.02% | 6,437 |
| Dec 5, 2025 | 95.38 | 95.38 | 94.75 | 95.06 | 95.02 | -0.45% | 7,861 |
| Dec 4, 2025 | 94.80 | 95.68 | 94.68 | 95.49 | 95.45 | 0.66% | 7,819 |
| Dec 3, 2025 | 94.15 | 95.10 | 93.79 | 94.86 | 94.82 | 1.11% | 6,006 |
| Dec 2, 2025 | 94.77 | 94.77 | 93.82 | 93.82 | 93.78 | -0.19% | 7,322 |
| Dec 1, 2025 | 94.73 | 95.26 | 93.91 | 94.00 | 93.96 | -1.85% | 12,122 |
| Nov 28, 2025 | 95.66 | 95.85 | 95.51 | 95.77 | 95.73 | 0.22% | 10,007 |
| Nov 26, 2025 | 94.50 | 96.05 | 94.50 | 95.56 | 95.52 | 1.24% | 13,109 |
| Nov 25, 2025 | 92.66 | 94.51 | 92.23 | 94.39 | 94.35 | 1.97% | 7,480 |
| Nov 24, 2025 | 90.83 | 92.70 | 90.83 | 92.57 | 92.54 | 2.17% | 9,082 |
| Nov 21, 2025 | 89.52 | 90.88 | 89.00 | 90.60 | 90.57 | 1.84% | 36,823 |
| Nov 20, 2025 | 92.52 | 93.10 | 88.88 | 88.96 | 88.93 | -2.11% | 15,863 |
| Nov 19, 2025 | 91.18 | 92.13 | 90.79 | 90.88 | 90.85 | 0.02% | 23,558 |
| Nov 18, 2025 | 90.50 | 91.73 | 90.26 | 90.86 | 90.83 | -0.54% | 37,718 |
| Nov 17, 2025 | 92.34 | 92.87 | 90.89 | 91.35 | 91.32 | -1.41% | 9,564 |
| Nov 14, 2025 | 91.25 | 92.91 | 90.70 | 92.66 | 92.63 | 0.25% | 9,572 |
| Nov 13, 2025 | 95.17 | 95.66 | 92.43 | 92.43 | 92.40 | -3.44% | 22,444 |
| Nov 12, 2025 | 95.30 | 96.38 | 95.30 | 95.72 | 95.68 | 0.35% | 12,585 |
| Nov 11, 2025 | 95.74 | 95.74 | 94.93 | 95.39 | 95.35 | -0.27% | 6,676 |
| Nov 10, 2025 | 95.62 | 96.01 | 94.52 | 95.65 | 95.61 | 1.37% | 7,426 |
| Nov 7, 2025 | 93.43 | 94.41 | 92.69 | 94.36 | 94.32 | -0.15% | 11,070 |
| Nov 6, 2025 | 96.03 | 96.03 | 94.26 | 94.50 | 94.47 | -1.69% | 10,168 |
| Nov 5, 2025 | 95.08 | 96.96 | 95.08 | 96.13 | 96.09 | 1.32% | 13,786 |
| Nov 4, 2025 | 94.50 | 95.40 | 94.23 | 94.88 | 94.84 | -0.78% | 9,807 |
| Nov 3, 2025 | 95.82 | 95.99 | 95.11 | 95.63 | 95.59 | -0.12% | 11,831 |
| Oct 31, 2025 | 95.90 | 96.45 | 95.31 | 95.74 | 95.71 | 0.06% | 7,056 |
| Oct 30, 2025 | 97.01 | 97.68 | 95.19 | 95.69 | 95.65 | -2.44% | 13,802 |