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 (%)
Aug 31, 2018 30.24 30.24 30.24 0 +0.02(+0.06%)
Aug 30, 2018 30.35 30.51 30.20 30.22 43,035 -0.28(-0.93%)
Aug 29, 2018 30.37 30.56 30.21 30.51 55,421 +0.15(+0.48%)
Aug 28, 2018 30.53 30.56 30.33 30.36 33,055 -0.23(-0.77%)
Aug 27, 2018 30.47 30.72 30.47 30.59 38,110 +0.24(+0.80%)
Aug 24, 2018 30.25 30.43 30.25 30.35 25,592 +0.03(+0.10%)
Aug 23, 2018 30.41 30.47 30.21 30.32 99,787 -0.24(-0.80%)
Aug 22, 2018 30.72 30.75 30.56 30.57 20,809 -0.16(-0.51%)
Aug 21, 2018 30.24 30.86 30.24 30.72 17,327 +0.57(+1.88%)
Aug 20, 2018 30.10 30.31 30.10 30.16 47,051 +0.02(+0.07%)
Aug 17, 2018 29.85 30.18 29.85 30.14 16,276 +0.23(+0.78%)
Aug 16, 2018 29.74 30.07 29.74 29.90 46,977 +0.17(+0.56%)
Aug 15, 2018 29.78 29.82 29.46 29.74 14,494 -0.17(-0.56%)
Aug 14, 2018 29.69 30.01 29.57 29.90 139,300 +0.38(+1.29%)
Aug 13, 2018 29.98 29.98 29.47 29.52 84,520 -0.53(-1.77%)
Aug 10, 2018 30.09 30.19 29.89 30.05 25,694 -0.24(-0.79%)
Aug 09, 2018 30.16 30.54 30.16 30.29 32,387 +0.02(+0.06%)
Aug 08, 2018 30.37 30.37 30.16 30.27 62,490 -0.04(-0.13%)
Aug 07, 2018 30.09 30.43 30.09 30.31 69,524 +0.42(+1.41%)
Aug 06, 2018 29.65 29.94 29.65 29.89 17,202 +0.18(+0.59%)
Aug 03, 2018 29.72 29.88 29.59 29.72 66,643 +0.07(+0.23%)
Aug 02, 2018 29.27 29.71 29.27 29.65 46,819 +0.23(+0.80%)
Aug 01, 2018 29.69 29.69 29.20 29.41 40,868 -0.38(-1.28%)
Jul 31, 2018 29.55 29.86 29.35 29.79 32,450 +0.41(+1.40%)
Jul 30, 2018 29.56 29.85 29.38 29.38 26,267 -0.16(-0.53%)
Jul 27, 2018 29.82 29.93 29.50 29.54 19,691 -0.26(-0.88%)
Jul 26, 2018 29.61 29.92 29.58 29.80 26,803 +0.27(+0.93%)
Jul 25, 2018 29.79 29.80 29.19 29.53 39,164 -0.37(-1.23%)
Jul 24, 2018 30.31 30.44 29.81 29.90 30,144 -0.22(-0.73%)
Jul 23, 2018 30.38 30.38 30.12 30.12 19,750 -0.23(-0.77%)
Jul 20, 2018 30.66 30.68 30.35 30.35 37,980 -0.44(-1.43%)
Jul 19, 2018 30.34 30.87 30.34 30.79 29,842 +0.27(+0.90%)
Jul 18, 2018 30.52 30.54 30.32 30.52 13,729 -0.01(-0.03%)
Jul 17, 2018 30.13 30.56 30.01 30.53 22,399 +0.29(+0.97%)
Jul 16, 2018 30.38 30.38 30.14 30.23 32,940 -0.15(-0.48%)
Jul 13, 2018 30.24 30.45 30.24 30.38 19,192 +0.20(+0.65%)
Jul 12, 2018 30.28 30.28 29.89 30.18 31,644 +0.10(+0.32%)
Jul 11, 2018 30.16 30.31 30.08 30.09 37,939 -0.31(-1.03%)
Jul 10, 2018 30.50 30.58 30.25 30.40 44,641 -0.11(-0.35%)
Jul 09, 2018 30.39 30.53 30.33 30.51 45,656 +0.29(+0.94%)
Jul 06, 2018 30.13 30.42 30.13 30.22 37,223 +0.01(+0.03%)
Jul 05, 2018 29.93 30.21 29.77 30.21 49,198 +0.32(+1.08%)
Jul 03, 2018 29.89 29.89 29.89 0 +0.07(+0.23%)
Jul 02, 2018 29.53 29.82 29.39 29.82 37,840 +0.03(+0.10%)
Jun 29, 2018 29.73 30.07 29.73 29.79 25,202 +0.21(+0.73%)
Jun 28, 2018 29.59 29.62 29.24 29.58 21,352 +0.01(+0.03%)
Jun 27, 2018 29.92 30.08 29.57 29.57 57,940 -0.35(-1.18%)
Jun 26, 2018 29.69 30.02 29.68 29.92 59,512 +0.24(+0.82%)
Jun 25, 2018 30.01 30.01 29.54 29.68 40,921 -0.54(-1.78%)
Jun 22, 2018 30.45 30.45 30.11 30.21 25,590 -0.10(-0.32%)
Jun 21, 2018 30.72 30.72 30.28 30.31 19,616 -0.43(-1.40%)
Jun 20, 2018 30.75 30.79 30.45 30.74 32,315 +0.07(+0.22%)
Jun 19, 2018 30.57 30.67 30.46 30.67 35,447 -0.14(-0.47%)
Jun 18, 2018 30.59 30.95 30.59 30.82 31,394 +0.03(+0.10%)
Jun 15, 2018 30.87 30.63 30.79 69,160 -0.09(-0.28%)
Jun 14, 2018 30.99 30.99 30.70 30.87 35,065 -0.10(-0.31%)
Jun 13, 2018 31.60 31.60 30.94 30.97 40,740 -0.63(-2.01%)
Jun 12, 2018 31.44 31.64 31.31 31.61 44,050 +0.24(+0.78%)
Jun 11, 2018 31.47 31.47 31.33 31.36 27,834 -0.10(-0.31%)
Jun 08, 2018 31.09 31.50 31.08 31.46 17,228 +0.37(+1.18%)
Jun 07, 2018 31.01 31.23 31.01 31.09 32,868 +0.08(+0.26%)
Jun 06, 2018 31.01 31.01 64,889 +0.25(+0.82%)
Jun 05, 2018 30.65 30.79 30.63 30.76 22,203 +0.11(+0.35%)
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.