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 (%)
Mar 31, 2022 43.64 43.84 42.47 42.51 35,925 -1.31(-2.99%)
Mar 30, 2022 44.74 44.74 43.64 43.82 29,779 -1.17(-2.60%)
Mar 29, 2022 44.17 45.12 44.17 44.99 202,764 +1.15(+2.62%)
Mar 28, 2022 43.63 43.85 43.43 43.84 610,232 +0.14(+0.32%)
Mar 25, 2022 44.13 44.13 43.41 43.70 70,053 -0.24(-0.54%)
Mar 24, 2022 43.92 44.20 43.66 43.94 43,508 -0.30(-0.67%)
Mar 23, 2022 45.56 45.56 44.23 44.23 26,544 -1.43(-3.13%)
Mar 22, 2022 45.88 46.06 45.45 45.66 32,968 -0.01(-0.02%)
Mar 21, 2022 46.62 46.62 45.38 45.67 35,979 -1.17(-2.51%)
Mar 18, 2022 46.00 46.87 45.84 46.84 133,220 +0.59(+1.27%)
Mar 17, 2022 45.62 46.27 45.53 46.26 21,973 +0.63(+1.39%)
Mar 16, 2022 45.47 46.17 44.31 45.62 20,492 +0.42(+0.92%)
Mar 15, 2022 43.97 45.22 43.97 45.21 16,419 +1.27(+2.89%)
Mar 14, 2022 44.70 44.70 43.55 43.94 19,475 -0.66(-1.48%)
Mar 11, 2022 45.04 45.35 44.60 44.60 42,257 -0.27(-0.60%)
Mar 10, 2022 44.13 44.89 44.02 44.87 62,580 +0.03(+0.07%)
Mar 09, 2022 44.42 45.19 44.42 44.84 20,447 +1.33(+3.05%)
Mar 08, 2022 43.55 44.81 43.33 43.51 19,620 -0.17(-0.39%)
Mar 07, 2022 45.33 45.51 43.63 43.68 26,727 -1.77(-3.90%)
Mar 04, 2022 45.23 45.46 44.68 45.45 18,497 -0.22(-0.48%)
Mar 03, 2022 46.52 46.54 45.51 45.67 14,608 -0.45(-0.97%)
Mar 02, 2022 45.09 46.45 45.09 46.12 37,651 +1.24(+2.76%)
Mar 01, 2022 45.42 45.42 44.63 44.88 12,823 -0.47(-1.03%)
Feb 28, 2022 44.88 45.53 44.83 45.34 15,899 -0.01(-0.02%)
Feb 25, 2022 44.15 45.38 44.21 45.35 13,218 +1.15(+2.60%)
Feb 24, 2022 42.06 44.30 41.65 44.21 369,890 +1.03(+2.39%)
Feb 23, 2022 44.93 44.98 43.10 43.18 69,668 -1.52(-3.39%)
Feb 22, 2022 45.85 45.91 44.41 44.69 33,361 -1.47(-3.18%)
Feb 18, 2022 46.16 0 -0.11(-0.24%)
Feb 17, 2022 46.88 47.17 46.18 46.27 15,954 -0.98(-2.08%)
Feb 16, 2022 46.69 47.42 46.68 47.25 10,177 +0.28(+0.59%)
Feb 15, 2022 46.35 47.02 46.35 46.97 7,606 +1.08(+2.35%)
Feb 14, 2022 46.16 46.43 45.58 45.89 20,127 -0.30(-0.66%)
Feb 11, 2022 46.75 47.19 45.95 46.19 32,400 -0.50(-1.07%)
Feb 10, 2022 47.05 47.86 46.49 46.69 23,391 -1.11(-2.31%)
Feb 09, 2022 47.42 48.06 47.42 47.80 10,617 +0.89(+1.89%)
Feb 08, 2022 46.34 47.08 46.28 46.91 20,235 +0.73(+1.59%)
Feb 07, 2022 46.17 46.49 45.93 46.18 10,678 +0.07(+0.15%)
Feb 04, 2022 46.48 46.61 45.77 46.11 19,977 -0.60(-1.29%)
Feb 03, 2022 47.14 47.64 46.71 46.71 15,912 -0.97(-2.04%)
Feb 02, 2022 47.90 47.95 47.33 47.68 34,305 +0.12(+0.25%)
Feb 01, 2022 47.35 47.56 46.76 47.56 31,846 +0.21(+0.44%)
Jan 31, 2022 46.15 47.40 47.35 11,970 +1.02(+2.20%)
Jan 28, 2022 45.30 46.29 44.85 46.33 67,898 +0.96(+2.12%)
Jan 27, 2022 46.05 46.43 45.13 45.37 30,172 -0.24(-0.52%)
Jan 26, 2022 46.84 47.25 45.12 45.61 102,023 -0.65(-1.41%)
Jan 25, 2022 46.49 46.77 45.72 46.27 42,616 -1.15(-2.42%)
Jan 24, 2022 45.35 47.41 45.03 47.41 78,027 +1.26(+2.73%)
Jan 21, 2022 46.67 47.25 46.11 46.16 45,418 -0.62(-1.33%)
Jan 20, 2022 47.83 48.45 46.69 46.78 35,522 -0.91(-1.91%)
Jan 19, 2022 48.99 49.03 47.66 47.69 95,648 -1.01(-2.07%)
Jan 18, 2022 49.43 49.43 48.65 48.70 20,123 -1.25(-2.50%)
Jan 14, 2022 49.95 0 -1.00(-1.97%)
Jan 13, 2022 51.65 51.90 50.89 50.95 31,000 -0.25(-0.48%)
Jan 12, 2022 51.32 51.66 50.91 51.20 33,477 +0.15(+0.29%)
Jan 11, 2022 50.68 51.05 50.35 51.05 6,209 +0.42(+0.84%)
Jan 10, 2022 50.59 50.62 49.82 50.62 14,672 -0.32(-0.62%)
Jan 07, 2022 52.21 52.31 50.92 50.94 18,183 -1.44(-2.75%)
Jan 06, 2022 52.45 52.70 51.89 52.38 50,392 +0.03(+0.07%)
Jan 05, 2022 53.79 54.08 52.35 52.35 73,739 -1.48(-2.74%)
Jan 04, 2022 53.51 53.97 53.51 53.82 37,636 +0.48(+0.89%)
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.