Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

67.81 -0.07 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.65 40.65 40.65 20,999 -0.19(-0.46%)
Dec 30, 2020 40.37 41.06 40.37 40.84 20,999 +0.44(+1.10%)
Dec 29, 2020 40.88 40.88 40.09 40.40 29,816 -0.56(-1.37%)
Dec 28, 2020 41.72 41.86 40.95 40.96 13,777 -0.31(-0.75%)
Dec 24, 2020 41.34 41.34 40.86 41.27 6,581 +0.30(+0.73%)
Dec 23, 2020 41.46 41.48 40.97 40.97 61,297 -0.28(-0.67%)
Dec 22, 2020 41.41 41.41 40.84 41.25 132,381 +0.22(+0.53%)
Dec 21, 2020 40.46 41.20 40.31 41.03 19,443 -0.17(-0.41%)
Dec 18, 2020 41.36 41.58 41.09 41.20 16,510 +0.09(+0.22%)
Dec 17, 2020 40.82 41.21 40.72 41.11 54,192 +0.75(+1.87%)
Dec 16, 2020 40.59 40.67 40.14 40.35 27,501 -0.02(-0.06%)
Dec 15, 2020 39.78 40.38 39.78 40.38 120,436 +0.92(+2.33%)
Dec 14, 2020 40.25 40.25 39.44 39.46 14,350 -0.33(-0.83%)
Dec 11, 2020 39.86 39.99 39.49 39.79 10,433 -0.07(-0.19%)
Dec 10, 2020 39.66 39.88 39.57 39.86 16,115 -0.13(-0.32%)
Dec 09, 2020 40.12 40.31 39.76 39.99 73,536 +0.04(+0.10%)
Dec 08, 2020 39.76 39.95 39.63 39.95 15,298 -0.11(-0.27%)
Dec 07, 2020 39.73 40.06 39.50 40.06 35,025 +0.27(+0.67%)
Dec 04, 2020 39.78 39.88 39.60 39.80 15,295 +0.20(+0.50%)
Dec 03, 2020 39.03 39.88 38.84 39.60 32,991 +0.62(+1.60%)
Dec 02, 2020 39.30 39.30 38.83 38.98 31,907 -0.44(-1.13%)
Dec 01, 2020 40.19 40.19 39.23 39.42 55,350 -0.07(-0.18%)
Nov 30, 2020 40.37 40.37 38.94 39.49 23,599 -0.65(-1.61%)
Nov 27, 2020 40.29 40.29 39.88 40.13 8,103 +0.14(+0.34%)
Nov 25, 2020 40.02 40.19 39.53 40.00 21,575 -0.16(-0.41%)
Nov 24, 2020 40.87 40.87 40.03 40.16 32,633 -0.22(-0.54%)
Nov 23, 2020 39.50 40.48 39.50 40.38 58,474 +1.16(+2.94%)
Nov 20, 2020 39.41 39.41 38.90 39.22 28,058 -0.11(-0.28%)
Nov 19, 2020 39.10 39.52 38.90 39.33 14,166 +0.28(+0.71%)
Nov 18, 2020 39.28 39.59 39.05 39.05 29,372 -0.05(-0.13%)
Nov 17, 2020 38.82 39.22 38.39 39.10 46,787 +0.02(+0.06%)
Nov 16, 2020 38.81 39.19 38.41 39.08 28,153 +0.79(+2.08%)
Nov 13, 2020 37.75 38.57 37.75 38.28 18,941 +0.90(+2.40%)
Nov 12, 2020 38.07 38.07 37.04 37.39 26,498 -0.41(-1.10%)
Nov 11, 2020 37.82 37.82 36.98 37.80 16,499 +0.32(+0.84%)
Nov 10, 2020 36.78 37.73 36.45 37.49 113,304 +1.25(+3.46%)
Nov 09, 2020 38.73 39.54 36.23 36.23 81,236 -1.38(-3.67%)
Nov 06, 2020 38.64 38.64 37.51 37.61 58,142 -0.77(-2.01%)
Nov 05, 2020 38.21 38.90 38.16 38.38 95,981 +0.67(+1.78%)
Nov 04, 2020 36.94 37.89 36.68 37.71 18,700 +0.52(+1.41%)
Nov 03, 2020 37.05 37.37 36.70 37.19 34,246 +0.76(+2.09%)
Nov 02, 2020 35.65 36.44 35.65 36.43 18,390 +1.41(+4.03%)
Oct 30, 2020 35.10 35.64 34.74 35.02 12,256 -0.35(-0.98%)
Oct 29, 2020 35.03 35.66 35.03 35.36 13,857 +0.34(+0.96%)
Oct 28, 2020 34.96 35.63 34.80 35.03 46,927 -0.77(-2.15%)
Oct 27, 2020 36.58 36.58 35.74 35.80 27,770 -0.65(-1.79%)
Oct 26, 2020 37.28 37.42 36.17 36.45 28,362 -1.39(-3.68%)
Oct 23, 2020 37.66 37.89 37.26 37.84 19,448 +0.50(+1.33%)
Oct 22, 2020 37.51 37.54 36.98 37.34 11,687 -0.44(-1.17%)
Oct 21, 2020 38.52 38.72 37.72 37.79 18,522 -0.81(-2.11%)
Oct 20, 2020 38.60 39.10 38.50 38.60 27,244 +0.25(+0.64%)
Oct 19, 2020 39.00 39.24 38.26 38.35 30,092 -0.65(-1.67%)
Oct 16, 2020 39.47 39.47 39.01 39.01 23,804 -0.05(-0.13%)
Oct 15, 2020 38.13 39.15 37.95 39.05 16,417 +0.31(+0.81%)
Oct 14, 2020 39.02 39.11 38.52 38.74 36,369 -0.12(-0.30%)
Oct 13, 2020 38.99 38.99 38.50 38.86 14,615 -0.51(-1.29%)
Oct 12, 2020 39.47 39.60 39.17 39.36 32,595 +0.17(+0.44%)
Oct 09, 2020 39.48 39.49 38.99 39.19 22,892 +0.22(+0.56%)
Oct 08, 2020 38.42 39.03 38.42 38.98 63,036 +1.02(+2.68%)
Oct 07, 2020 37.90 38.31 37.73 37.96 34,729 +0.68(+1.83%)
Oct 06, 2020 37.51 38.10 37.09 37.28 32,726 -0.13(-0.34%)
Oct 05, 2020 37.06 37.46 36.94 37.41 20,396 +0.82(+2.24%)
Oct 02, 2020 35.23 36.72 35.23 36.59 21,271 +0.42(+1.17%)
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.