Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

67.33 -0.27 (-0.41%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 41.69 42.07 41.53 42.05 5,496 +0.35(+0.85%)
Jul 28, 2022 41.17 41.70 41.17 41.70 5,415 +0.65(+1.58%)
Jul 27, 2022 40.17 41.19 40.12 41.05 5,842 +0.78(+1.95%)
Jul 26, 2022 40.34 40.44 40.12 40.27 9,676 -0.48(-1.17%)
Jul 25, 2022 40.69 40.78 40.57 40.74 4,900 -0.23(-0.56%)
Jul 22, 2022 41.11 41.30 40.73 40.97 6,346 -0.01(-0.02%)
Jul 21, 2022 40.28 40.98 39.94 40.98 5,802 +0.39(+0.95%)
Jul 20, 2022 40.31 40.59 40.14 40.59 25,581 +0.27(+0.66%)
Jul 19, 2022 39.60 40.36 39.60 40.33 9,880 +1.15(+2.94%)
Jul 18, 2022 39.56 39.71 39.15 39.18 7,971 -0.05(-0.13%)
Jul 15, 2022 39.13 39.40 38.65 39.23 12,298 +0.44(+1.14%)
Jul 14, 2022 38.31 38.78 38.12 38.78 7,114 -0.18(-0.45%)
Jul 13, 2022 38.20 39.11 38.06 38.96 40,665 +0.00(+0.01%)
Jul 12, 2022 38.76 39.41 38.76 38.95 3,583 +0.01(+0.01%)
Jul 11, 2022 38.64 39.12 38.64 38.95 15,064 +0.03(+0.08%)
Jul 08, 2022 38.61 39.01 38.56 38.92 9,260 +0.18(+0.46%)
Jul 07, 2022 38.22 38.76 38.22 38.74 6,426 +0.65(+1.70%)
Jul 06, 2022 38.23 38.23 37.65 38.09 9,596 -0.13(-0.35%)
Jul 05, 2022 37.05 38.22 36.99 38.22 4,068 +0.58(+1.53%)
Jul 01, 2022 36.64 37.68 36.64 37.65 12,077 +0.89(+2.43%)
Jun 30, 2022 36.10 36.91 35.82 36.76 6,180 +0.18(+0.50%)
Jun 29, 2022 36.78 36.78 36.30 36.57 4,188 -0.12(-0.34%)
Jun 28, 2022 37.81 37.95 36.70 36.70 5,170 -0.87(-2.32%)
Jun 27, 2022 37.32 37.89 37.20 37.57 11,334 +0.33(+0.88%)
Jun 24, 2022 36.60 37.28 36.60 37.24 10,558 +0.90(+2.48%)
Jun 23, 2022 35.68 36.37 35.68 36.34 9,042 +0.70(+1.96%)
Jun 22, 2022 34.95 35.82 34.95 35.64 6,336 +0.19(+0.54%)
Jun 21, 2022 35.71 35.92 35.22 35.45 16,269 +0.23(+0.65%)
Jun 17, 2022 35.33 35.52 34.84 35.22 9,282 -0.12(-0.34%)
Jun 16, 2022 36.79 36.79 35.14 35.34 21,583 -2.42(-6.40%)
Jun 15, 2022 37.94 38.25 37.49 37.75 8,650 +0.16(+0.42%)
Jun 14, 2022 37.96 38.07 37.33 37.59 9,160 -0.19(-0.50%)
Jun 13, 2022 38.51 38.69 37.63 37.78 14,427 -1.97(-4.96%)
Jun 10, 2022 40.43 40.79 39.74 39.75 19,305 -1.51(-3.65%)
Jun 09, 2022 41.21 41.74 41.21 41.26 6,237 -0.21(-0.50%)
Jun 08, 2022 42.06 42.06 41.41 41.47 14,508 -0.86(-2.04%)
Jun 07, 2022 41.65 42.35 41.48 42.33 14,049 +0.19(+0.45%)
Jun 06, 2022 42.46 42.46 42.04 42.14 15,920 -0.01(-0.02%)
Jun 03, 2022 42.10 42.43 41.98 42.15 9,011 -0.33(-0.77%)
Jun 02, 2022 41.71 42.48 41.71 42.48 69,435 +0.82(+1.97%)
Jun 01, 2022 42.04 42.04 41.34 41.66 12,329 -0.20(-0.49%)
May 31, 2022 42.08 42.09 41.52 41.86 10,677 -0.50(-1.18%)
May 27, 2022 41.70 42.36 41.70 42.36 14,750 +0.90(+2.17%)
May 26, 2022 40.48 41.57 40.48 41.46 10,875 +1.39(+3.46%)
May 25, 2022 38.71 40.26 38.71 40.07 31,721 +1.17(+3.01%)
May 24, 2022 39.52 39.52 38.34 38.90 22,818 -0.97(-2.44%)
May 23, 2022 40.33 40.33 39.60 39.87 14,222 -0.09(-0.22%)
May 20, 2022 40.41 40.41 38.97 39.96 8,706 +0.03(+0.07%)
May 19, 2022 39.25 40.54 39.25 39.93 21,022 +0.32(+0.80%)
May 18, 2022 40.87 40.87 39.49 39.62 19,981 -2.12(-5.08%)
May 17, 2022 41.26 41.75 40.65 41.74 34,767 +1.19(+2.93%)
May 16, 2022 40.56 40.86 39.59 40.55 17,135 -0.28(-0.68%)
May 13, 2022 40.36 41.00 40.35 40.83 15,134 +0.78(+1.95%)
May 12, 2022 38.78 40.05 38.59 40.04 85,332 +1.25(+3.22%)
May 11, 2022 40.27 40.39 38.71 38.79 51,184 -1.45(-3.60%)
May 10, 2022 41.64 41.64 39.74 40.24 25,891 -0.72(-1.77%)
May 09, 2022 40.85 41.80 40.76 40.96 20,492 -0.54(-1.29%)
May 06, 2022 41.68 41.74 40.67 41.50 27,736 -0.58(-1.39%)
May 05, 2022 43.47 43.47 41.62 42.08 18,315 -2.10(-4.75%)
May 04, 2022 42.60 44.21 41.97 44.18 16,034 +1.85(+4.38%)
May 03, 2022 41.71 42.46 41.59 42.33 19,960 +0.64(+1.55%)
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.