Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

67.41 -0.19 (-0.28%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 35.66 36.09 35.47 35.78 44,739 +0.53(+1.51%)
Sep 29, 2020 35.53 35.53 35.03 35.24 17,263 -0.14(-0.39%)
Sep 28, 2020 34.93 35.47 34.93 35.38 18,330 +1.10(+3.22%)
Sep 25, 2020 33.86 34.40 33.69 34.28 6,685 +0.15(+0.45%)
Sep 24, 2020 33.69 34.62 33.63 34.13 20,100 +0.19(+0.55%)
Sep 23, 2020 34.92 35.19 33.94 33.94 17,102 -0.99(-2.83%)
Sep 22, 2020 34.14 34.93 34.14 34.93 16,156 +0.93(+2.72%)
Sep 21, 2020 33.88 34.03 33.46 34.00 32,232 -1.03(-2.95%)
Sep 18, 2020 35.63 35.70 34.74 35.04 32,350 -0.39(-1.11%)
Sep 17, 2020 35.46 35.87 35.10 35.43 18,451 -0.58(-1.62%)
Sep 16, 2020 35.57 36.48 35.57 36.01 34,952 +0.66(+1.87%)
Sep 15, 2020 35.64 35.82 35.35 35.35 30,748 -0.11(-0.31%)
Sep 14, 2020 35.20 35.47 35.04 35.46 8,896 +0.81(+2.34%)
Sep 11, 2020 34.47 34.80 34.40 34.65 29,916 +0.50(+1.47%)
Sep 10, 2020 34.37 34.76 34.13 34.15 10,161 -0.17(-0.50%)
Sep 09, 2020 33.87 34.36 33.80 34.32 20,772 +0.77(+2.30%)
Sep 08, 2020 33.46 34.04 33.39 33.55 18,878 -0.42(-1.25%)
Sep 04, 2020 34.94 34.94 33.30 33.97 18,254 -0.53(-1.54%)
Sep 03, 2020 35.86 35.86 34.27 34.50 92,321 -1.37(-3.82%)
Sep 02, 2020 35.59 35.96 35.08 35.87 35,475 +0.28(+0.78%)
Sep 01, 2020 34.57 35.60 34.51 35.60 63,671 +1.04(+3.00%)
Aug 31, 2020 34.94 34.94 34.54 34.56 67,927 -0.45(-1.30%)
Aug 28, 2020 35.42 35.42 34.96 35.02 14,197 -0.11(-0.31%)
Aug 27, 2020 35.50 35.66 35.06 35.12 15,106 -0.26(-0.74%)
Aug 26, 2020 35.78 35.78 35.39 35.39 11,116 -0.21(-0.59%)
Aug 25, 2020 36.10 36.10 35.22 35.60 10,371 -0.17(-0.47%)
Aug 24, 2020 36.00 36.00 35.63 35.77 23,086 +0.19(+0.53%)
Aug 21, 2020 35.09 35.63 35.09 35.58 65,714 +0.38(+1.09%)
Aug 20, 2020 35.11 35.42 34.98 35.19 12,898 -0.23(-0.64%)
Aug 19, 2020 35.52 35.58 35.32 35.42 21,645 -0.07(-0.19%)
Aug 18, 2020 36.05 36.05 35.48 35.49 27,557 -0.31(-0.85%)
Aug 17, 2020 35.58 35.96 35.47 35.79 13,913 +0.62(+1.77%)
Aug 14, 2020 35.15 35.29 35.05 35.17 9,025 -0.21(-0.61%)
Aug 13, 2020 35.47 35.57 35.22 35.39 13,003 -0.09(-0.26%)
Aug 12, 2020 35.23 35.62 35.21 35.48 266,870 +0.47(+1.35%)
Aug 11, 2020 35.32 35.59 34.98 35.01 30,325 -0.04(-0.13%)
Aug 10, 2020 34.61 35.37 34.61 35.05 28,699 +0.48(+1.38%)
Aug 07, 2020 34.01 34.57 34.01 34.57 8,619 +0.37(+1.07%)
Aug 06, 2020 34.35 34.41 34.14 34.21 52,690 -0.05(-0.15%)
Aug 05, 2020 34.02 34.26 33.89 34.26 39,698 +0.66(+1.95%)
Aug 04, 2020 33.79 33.79 33.48 33.60 25,751 -0.14(-0.42%)
Aug 03, 2020 33.11 33.81 33.11 33.74 66,380 +0.91(+2.76%)
Jul 31, 2020 33.13 33.13 32.36 32.84 15,110 -0.27(-0.80%)
Jul 30, 2020 33.00 33.19 32.91 33.10 12,887 -0.30(-0.91%)
Jul 29, 2020 33.04 33.48 33.04 33.41 33,304 +0.67(+2.04%)
Jul 28, 2020 33.43 33.48 32.72 32.74 21,425 -0.77(-2.30%)
Jul 27, 2020 32.76 33.51 32.72 33.51 16,964 +0.86(+2.63%)
Jul 24, 2020 32.58 32.84 32.39 32.65 11,053 -0.13(-0.39%)
Jul 23, 2020 33.46 33.58 32.58 32.78 127,611 -0.09(-0.27%)
Jul 22, 2020 32.63 32.98 32.63 32.86 12,174 +0.53(+1.64%)
Jul 21, 2020 32.39 32.43 32.08 32.33 29,234 +0.32(+0.99%)
Jul 20, 2020 32.15 32.20 31.89 32.02 15,137 -0.19(-0.58%)
Jul 17, 2020 32.43 32.49 32.17 32.21 29,003 +0.11(+0.35%)
Jul 16, 2020 31.66 32.11 31.65 32.09 9,018 +0.41(+1.29%)
Jul 15, 2020 31.35 31.80 31.16 31.68 55,107 +0.99(+3.23%)
Jul 14, 2020 30.08 30.69 29.69 30.69 6,767 +0.98(+3.30%)
Jul 13, 2020 30.52 30.76 29.71 29.71 25,346 -0.44(-1.47%)
Jul 10, 2020 29.62 30.21 29.62 30.16 8,721 +0.52(+1.75%)
Jul 09, 2020 30.41 30.41 29.49 29.64 14,947 -0.73(-2.41%)
Jul 08, 2020 29.94 30.43 29.94 30.37 14,168 +0.45(+1.51%)
Jul 07, 2020 29.85 30.36 29.85 29.92 11,729 -0.22(-0.72%)
Jul 06, 2020 30.23 30.35 29.97 30.14 29,660 +0.49(+1.67%)
Jul 02, 2020 30.29 30.30 29.64 29.64 16,225 +0.22(+0.73%)
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.