Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

74.86 +0.63 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 74.53 75.11 74.26 74.86 37,548 +0.63(+0.85%)
Mar 27, 2024 73.90 74.25 73.90 74.23 10,415 +0.93(+1.27%)
Mar 26, 2024 73.36 73.66 73.27 73.30 12,265 +0.01(+0.01%)
Mar 25, 2024 73.38 73.71 73.29 73.29 15,905 -0.26(-0.35%)
Mar 22, 2024 73.98 73.98 73.27 73.55 13,292 -0.30(-0.41%)
Mar 21, 2024 73.16 74.03 73.06 73.85 31,476 +1.41(+1.95%)
Mar 20, 2024 71.21 72.47 71.15 72.44 38,565 +1.36(+1.91%)
Mar 19, 2024 69.74 71.23 69.67 71.08 35,580 +1.16(+1.66%)
Mar 18, 2024 70.54 70.68 69.82 69.92 12,239 -0.10(-0.15%)
Mar 15, 2024 69.55 70.42 69.55 70.02 14,822 +0.20(+0.29%)
Mar 14, 2024 71.14 71.14 69.25 69.82 27,980 -1.41(-1.98%)
Mar 13, 2024 71.22 71.67 70.97 71.23 12,818 +0.29(+0.41%)
Mar 12, 2024 69.95 70.97 69.81 70.94 8,072 +0.97(+1.39%)
Mar 11, 2024 70.45 70.45 69.29 69.97 22,340 -0.64(-0.91%)
Mar 08, 2024 71.52 71.70 70.34 70.61 30,195 -0.46(-0.65%)
Mar 07, 2024 70.64 71.41 70.64 71.07 28,256 +0.93(+1.33%)
Mar 06, 2024 70.07 70.14 69.70 70.14 15,373 +0.76(+1.10%)
Mar 05, 2024 69.96 70.54 69.15 69.38 15,368 -0.65(-0.93%)
Mar 04, 2024 70.83 71.19 70.03 70.03 17,931 -0.38(-0.54%)
Mar 01, 2024 69.68 70.44 68.88 70.41 160,400 +0.97(+1.40%)
Feb 29, 2024 68.98 69.56 68.79 69.44 35,302 +1.08(+1.58%)
Feb 28, 2024 68.07 68.49 67.91 68.36 28,536 +0.12(+0.18%)
Feb 27, 2024 67.98 68.40 67.76 68.24 13,063 +0.95(+1.41%)
Feb 26, 2024 67.06 67.41 67.06 67.29 12,583 +0.22(+0.33%)
Feb 23, 2024 66.50 67.20 66.45 67.07 116,166 +0.96(+1.45%)
Feb 22, 2024 65.25 66.18 65.25 66.11 133,951 +1.24(+1.91%)
Feb 21, 2024 65.03 65.12 64.37 64.87 106,598 -0.07(-0.11%)
Feb 20, 2024 64.72 64.96 64.39 64.94 20,463 -0.30(-0.46%)
Feb 16, 2024 65.61 65.89 65.24 65.24 29,693 -0.70(-1.05%)
Feb 15, 2024 65.56 65.94 65.22 65.94 7,549 +0.77(+1.17%)
Feb 14, 2024 64.52 65.26 64.41 65.17 22,995 +1.39(+2.17%)
Feb 13, 2024 64.03 64.44 63.35 63.79 10,360 -2.24(-3.39%)
Feb 12, 2024 65.16 66.18 65.13 66.02 31,955 +1.07(+1.64%)
Feb 09, 2024 64.83 65.14 64.52 64.96 22,869 +0.27(+0.42%)
Feb 08, 2024 63.97 64.80 63.97 64.68 27,382 +0.84(+1.32%)
Feb 07, 2024 62.99 64.12 62.99 63.85 26,586 +1.14(+1.82%)
Feb 06, 2024 62.62 62.85 62.21 62.71 22,105 +0.18(+0.29%)
Feb 05, 2024 63.02 63.02 62.01 62.53 33,964 -0.94(-1.48%)
Feb 02, 2024 62.88 63.85 62.52 63.47 34,301 -0.02(-0.03%)
Feb 01, 2024 62.53 63.50 62.26 63.49 44,041 +1.39(+2.24%)
Jan 31, 2024 63.35 63.37 62.08 62.10 27,430 -1.34(-2.11%)
Jan 30, 2024 63.12 63.56 63.06 63.44 65,236 +0.54(+0.86%)
Jan 29, 2024 62.08 62.90 62.00 62.90 26,686 +0.87(+1.40%)
Jan 26, 2024 62.13 62.20 61.71 62.03 19,430 +0.03(+0.05%)
Jan 25, 2024 61.60 62.00 61.37 62.00 34,746 +1.21(+1.98%)
Jan 24, 2024 61.87 61.87 60.72 60.79 20,175 -0.63(-1.03%)
Jan 23, 2024 63.08 63.16 61.20 61.42 58,972 -2.28(-3.57%)
Jan 22, 2024 62.97 63.72 62.97 63.70 31,135 +1.11(+1.78%)
Jan 19, 2024 62.41 62.61 61.71 62.58 12,253 +0.40(+0.65%)
Jan 18, 2024 61.73 62.26 61.49 62.18 6,320 +0.74(+1.21%)
Jan 17, 2024 61.13 61.44 60.98 61.44 7,691 -0.24(-0.39%)
Jan 16, 2024 61.68 61.91 61.40 61.68 4,958 -0.42(-0.68%)
Jan 12, 2024 62.81 62.81 61.77 62.10 27,134 -0.41(-0.66%)
Jan 11, 2024 62.34 62.52 61.72 62.51 53,658 -0.02(-0.03%)
Jan 10, 2024 62.26 62.54 61.96 62.53 130,780 +0.92(+1.49%)
Jan 09, 2024 61.41 61.72 61.19 61.61 31,326 -0.28(-0.45%)
Jan 08, 2024 61.03 61.93 61.03 61.89 41,168 +1.02(+1.67%)
Jan 05, 2024 60.61 61.41 60.18 60.87 56,969 +0.11(+0.19%)
Jan 04, 2024 60.76 61.31 60.69 60.76 27,526 -0.02(-0.03%)
Jan 03, 2024 61.62 61.62 60.75 60.78 55,654 -1.36(-2.19%)
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.