Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

57.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 57.23 57.73 57.23 57.73 7,896 +0.63(+1.11%)
Dec 06, 2023 57.07 57.77 57.07 57.10 8,527 +0.47(+0.83%)
Dec 05, 2023 56.64 56.83 56.51 56.63 18,114 -0.26(-0.46%)
Dec 04, 2023 56.25 56.99 56.25 56.89 8,457 +0.35(+0.62%)
Dec 01, 2023 54.98 56.63 54.98 56.54 29,444 +1.50(+2.73%)
Nov 30, 2023 54.83 55.12 54.26 55.04 20,934 +0.16(+0.29%)
Nov 29, 2023 55.00 55.26 54.83 54.88 9,970 +0.35(+0.64%)
Nov 28, 2023 55.29 55.33 54.53 54.53 19,597 -0.77(-1.39%)
Nov 27, 2023 55.12 55.52 55.12 55.30 15,960 -0.07(-0.13%)
Nov 24, 2023 55.08 55.37 55.08 55.37 3,146 +0.22(+0.40%)
Nov 22, 2023 54.97 55.49 54.97 55.15 32,992 +0.31(+0.57%)
Nov 21, 2023 55.16 55.24 54.84 54.84 5,940 -0.32(-0.58%)
Nov 20, 2023 55.04 55.24 54.89 55.16 7,310 -0.14(-0.25%)
Nov 17, 2023 55.27 55.30 55.15 55.30 13,608 +0.26(+0.47%)
Nov 16, 2023 55.35 55.56 54.93 55.04 21,169 -0.14(-0.25%)
Nov 15, 2023 55.88 56.08 55.16 55.18 36,591 -0.69(-1.24%)
Nov 14, 2023 54.53 56.09 54.53 55.87 24,003 +3.05(+5.77%)
Nov 13, 2023 52.85 53.08 52.61 52.82 16,192 -0.32(-0.60%)
Nov 10, 2023 52.40 53.20 52.36 53.14 6,552 +1.09(+2.09%)
Nov 09, 2023 52.64 52.97 51.96 52.05 30,919 -0.55(-1.05%)
Nov 08, 2023 52.75 53.06 52.26 52.60 16,854 -0.10(-0.19%)
Nov 07, 2023 52.38 52.80 52.06 52.70 18,550 +0.22(+0.42%)
Nov 06, 2023 52.83 52.83 52.25 52.48 12,988 -0.42(-0.79%)
Nov 03, 2023 52.20 53.28 52.20 52.90 35,977 +1.55(+3.02%)
Nov 02, 2023 50.59 51.74 50.59 51.35 13,224 +1.52(+3.05%)
Nov 01, 2023 48.05 49.87 47.74 49.83 14,322 +1.91(+3.99%)
Oct 31, 2023 47.35 48.13 47.35 47.92 9,920 +0.55(+1.16%)
Oct 30, 2023 47.25 47.42 46.87 47.37 10,480 +0.42(+0.89%)
Oct 27, 2023 47.00 47.10 46.71 46.95 28,640 +0.11(+0.23%)
Oct 26, 2023 46.86 47.47 46.70 46.84 15,306 +0.15(+0.32%)
Oct 25, 2023 47.04 47.16 46.67 46.69 19,501 -0.71(-1.50%)
Oct 24, 2023 47.42 47.83 47.34 47.40 3,131 +0.15(+0.32%)
Oct 23, 2023 46.67 47.73 46.67 47.25 17,412 +0.30(+0.64%)
Oct 20, 2023 47.67 47.67 46.93 46.95 35,398 -0.49(-1.03%)
Oct 19, 2023 48.13 48.38 47.28 47.44 8,426 -0.79(-1.64%)
Oct 18, 2023 49.32 49.32 48.18 48.23 12,607 -1.57(-3.15%)
Oct 17, 2023 49.23 50.17 49.23 49.80 19,387 +0.24(+0.48%)
Oct 16, 2023 49.36 49.89 49.36 49.56 18,151 +0.35(+0.71%)
Oct 13, 2023 49.46 49.60 48.85 49.21 2,337 -0.18(-0.36%)
Oct 12, 2023 51.15 51.15 49.26 49.39 33,874 -1.97(-3.84%)
Oct 11, 2023 50.85 51.38 50.77 51.36 9,304 +0.70(+1.38%)
Oct 10, 2023 50.26 51.36 50.26 50.66 10,652 +0.60(+1.20%)
Oct 09, 2023 49.58 50.12 49.26 50.06 11,726 +0.21(+0.42%)
Oct 06, 2023 48.87 50.06 48.87 49.85 20,770 +0.53(+1.07%)
Oct 05, 2023 49.55 49.60 49.09 49.32 10,729 -0.15(-0.30%)
Oct 04, 2023 48.88 49.56 48.65 49.47 25,789 +0.89(+1.83%)
Oct 03, 2023 49.52 49.63 48.41 48.58 227,277 -1.39(-2.78%)
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.