Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

67.60 -1.48 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.63 28.96 28.54 28.66 8,429 -0.27(-0.92%)
May 28, 2020 30.46 30.61 28.93 28.93 13,455 -1.27(-4.21%)
May 27, 2020 29.30 30.22 29.07 30.20 38,656 +1.57(+5.48%)
May 26, 2020 28.47 28.90 28.47 28.63 8,877 +1.20(+4.37%)
May 22, 2020 27.32 27.43 26.87 27.43 3,859 +0.34(+1.27%)
May 21, 2020 26.46 27.24 26.46 27.09 6,534 +0.54(+2.04%)
May 20, 2020 26.63 26.89 26.44 26.55 4,453 +0.46(+1.77%)
May 19, 2020 26.33 26.78 25.95 26.08 14,704 -0.36(-1.38%)
May 18, 2020 25.02 26.54 25.02 26.45 9,893 +2.39(+9.95%)
May 15, 2020 23.24 24.09 23.19 24.05 7,718 +0.51(+2.17%)
May 14, 2020 22.55 23.54 22.00 23.54 10,093 +0.46(+2.01%)
May 13, 2020 23.98 23.98 23.02 23.08 15,726 -1.14(-4.72%)
May 12, 2020 25.33 25.33 24.22 24.22 49,834 -0.99(-3.94%)
May 11, 2020 25.67 25.67 24.88 25.22 9,970 -0.82(-3.14%)
May 08, 2020 25.33 26.03 25.33 26.03 31,077 +1.18(+4.75%)
May 07, 2020 25.07 25.35 24.84 24.85 6,849 +0.19(+0.76%)
May 06, 2020 25.11 25.25 24.66 24.66 13,556 -0.42(-1.69%)
May 05, 2020 24.92 25.52 24.92 25.09 17,339 +0.34(+1.39%)
May 04, 2020 24.37 24.74 24.32 24.74 5,883 +0.07(+0.28%)
May 01, 2020 24.77 24.77 24.22 24.68 19,499 -0.73(-2.87%)
Apr 30, 2020 26.46 26.46 25.39 25.40 15,921 -1.45(-5.39%)
Apr 29, 2020 25.74 26.94 25.74 26.85 21,478 +1.71(+6.82%)
Apr 28, 2020 24.52 25.33 24.52 25.14 44,599 +1.34(+5.63%)
Apr 27, 2020 22.59 23.90 22.59 23.80 59,441 +1.26(+5.59%)
Apr 24, 2020 22.25 22.68 21.98 22.54 12,187 +0.64(+2.92%)
Apr 23, 2020 21.96 22.26 21.66 21.90 10,360 +0.07(+0.32%)
Apr 22, 2020 22.03 22.20 21.77 21.83 6,704 +0.14(+0.64%)
Apr 21, 2020 21.51 21.89 21.44 21.69 7,793 -0.59(-2.66%)
Apr 20, 2020 22.69 22.69 22.15 22.29 22,428 -0.84(-3.65%)
Apr 17, 2020 23.14 23.38 22.80 23.13 13,101 +1.15(+5.24%)
Apr 16, 2020 21.91 22.20 21.70 21.98 18,397 -0.28(-1.24%)
Apr 15, 2020 22.84 22.84 21.99 22.25 10,629 -1.42(-5.99%)
Apr 14, 2020 23.54 23.89 23.20 23.67 19,876 +0.66(+2.87%)
Apr 13, 2020 24.46 24.46 22.76 23.01 42,833 -1.51(-6.14%)
Apr 09, 2020 23.83 25.32 23.83 24.52 24,069 +1.22(+5.24%)
Apr 08, 2020 21.89 23.46 21.89 23.30 13,181 +1.49(+6.82%)
Apr 07, 2020 22.40 23.02 21.75 21.81 18,120 +0.50(+2.36%)
Apr 06, 2020 20.48 21.43 20.41 21.31 27,830 +2.19(+11.43%)
Apr 03, 2020 19.65 19.77 18.68 19.12 31,584 -0.67(-3.38%)
Apr 02, 2020 19.85 20.43 19.35 19.79 26,191 -0.16(-0.79%)
Apr 01, 2020 20.76 20.83 19.80 19.95 30,787 -1.75(-8.05%)
Mar 31, 2020 21.35 22.13 21.28 21.69 14,236 +0.03(+0.15%)
Mar 30, 2020 21.50 21.72 21.17 21.66 24,808 +0.15(+0.69%)
Mar 27, 2020 21.93 22.11 21.51 21.51 25,897 -1.35(-5.90%)
Mar 26, 2020 22.04 22.94 22.04 22.86 76,014 +1.21(+5.59%)
Mar 25, 2020 20.19 22.29 20.01 21.65 29,650 +1.68(+8.43%)
Mar 24, 2020 18.23 19.97 18.23 19.97 35,542 +2.66(+15.36%)
Mar 23, 2020 17.88 17.97 16.85 17.31 55,067 -0.69(-3.84%)
Mar 20, 2020 19.19 19.36 18.00 18.00 10,674 -0.82(-4.33%)
Mar 19, 2020 16.85 19.10 16.73 18.82 44,137 +1.46(+8.39%)
Mar 18, 2020 18.48 18.68 16.52 17.36 40,968 -2.46(-12.41%)
Mar 17, 2020 20.30 20.72 19.14 19.82 45,971 -0.28(-1.37%)
Mar 16, 2020 21.49 22.18 20.10 20.10 18,932 -4.36(-17.82%)
Mar 13, 2020 24.32 24.45 22.50 24.45 24,298 +1.23(+5.29%)
Mar 12, 2020 24.79 25.01 23.22 23.22 67,391 -3.84(-14.19%)
Mar 11, 2020 28.43 28.43 26.83 27.06 27,326 -2.23(-7.61%)
Mar 10, 2020 29.22 29.29 27.80 29.29 15,213 +0.68(+2.37%)
Mar 09, 2020 29.26 29.66 28.40 28.61 61,811 -3.08(-9.72%)
Mar 06, 2020 31.75 31.91 30.93 31.69 11,284 -0.93(-2.86%)
Mar 05, 2020 32.98 33.33 32.40 32.63 18,487 -1.29(-3.81%)
Mar 04, 2020 33.13 33.92 32.98 33.92 70,485 +1.32(+4.05%)
Mar 03, 2020 32.44 33.33 32.22 32.60 9,100 +0.22(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.