Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

70.18 +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 70.10 70.38 69.76 70.18 11,394 +0.04(+0.06%)
Jun 17, 2024 69.10 70.24 69.05 70.14 10,133 +0.97(+1.40%)
Jun 14, 2024 69.21 69.41 68.67 69.17 11,506 -0.83(-1.19%)
Jun 13, 2024 70.05 70.13 69.38 70.00 15,288 -0.10(-0.14%)
Jun 12, 2024 69.98 71.10 69.74 70.10 34,517 +1.75(+2.56%)
Jun 11, 2024 68.49 68.49 68.10 68.35 15,133 -0.65(-0.94%)
Jun 10, 2024 68.02 69.00 67.90 69.00 11,168 +0.55(+0.80%)
Jun 07, 2024 68.37 68.83 68.01 68.45 18,178 -0.52(-0.75%)
Jun 06, 2024 69.67 69.79 68.95 68.97 19,030 -0.74(-1.06%)
Jun 05, 2024 69.12 69.71 68.66 69.71 16,252 +0.97(+1.41%)
Jun 04, 2024 69.61 69.71 68.52 68.74 49,653 -1.21(-1.73%)
Jun 03, 2024 71.14 71.21 69.59 69.95 27,026 -0.82(-1.16%)
May 31, 2024 70.38 70.78 69.51 70.77 26,564 +0.63(+0.90%)
May 30, 2024 69.27 70.16 69.27 70.14 7,136 +1.10(+1.59%)
May 29, 2024 69.07 69.33 68.72 69.04 315,380 -0.76(-1.09%)
May 28, 2024 71.19 71.19 69.71 69.80 47,636 -0.94(-1.33%)
May 24, 2024 70.63 70.84 70.28 70.74 13,711 +0.61(+0.87%)
May 23, 2024 70.98 70.98 69.89 70.13 56,508 -0.61(-0.86%)
May 22, 2024 71.96 71.96 70.34 70.74 16,101 -1.41(-1.95%)
May 21, 2024 72.24 72.25 71.60 72.15 20,001 -0.37(-0.51%)
May 20, 2024 72.46 72.89 72.36 72.52 14,844 +0.05(+0.07%)
May 17, 2024 72.84 72.84 72.14 72.47 12,741 +0.05(+0.07%)
May 16, 2024 74.68 74.68 72.42 72.42 12,722 -2.23(-2.99%)
May 15, 2024 73.71 74.77 73.71 74.65 41,211 +1.95(+2.68%)
May 14, 2024 72.76 72.76 72.34 72.70 14,011 +0.37(+0.51%)
May 13, 2024 73.43 73.43 72.33 72.33 17,700 -0.55(-0.75%)
May 10, 2024 72.86 72.92 72.69 72.88 22,392 +0.43(+0.59%)
May 09, 2024 71.54 72.49 71.54 72.45 7,704 +0.95(+1.33%)
May 08, 2024 71.57 71.70 71.29 71.50 17,632 -0.38(-0.53%)
May 07, 2024 72.40 72.40 71.88 71.88 54,219 -0.41(-0.57%)
May 06, 2024 71.88 72.30 71.86 72.29 16,870 +1.14(+1.60%)
May 03, 2024 71.62 72.61 71.08 71.15 15,428 +1.05(+1.50%)
May 02, 2024 70.22 70.22 68.97 70.10 55,768 +0.72(+1.04%)
May 01, 2024 69.10 70.83 68.69 69.38 35,054 +0.31(+0.45%)
Apr 30, 2024 70.54 70.54 69.07 69.07 33,891 -1.72(-2.43%)
Apr 29, 2024 70.95 70.95 70.40 70.79 12,258 +0.25(+0.35%)
Apr 26, 2024 70.05 70.72 70.05 70.54 9,477 +1.17(+1.69%)
Apr 25, 2024 68.62 69.56 67.61 69.37 11,845 -0.06(-0.09%)
Apr 24, 2024 69.87 70.62 68.71 69.43 21,834 -0.57(-0.81%)
Apr 23, 2024 68.02 70.10 68.02 70.00 39,428 +2.19(+3.23%)
Apr 22, 2024 67.64 68.31 67.09 67.81 23,354 +0.65(+0.97%)
Apr 19, 2024 67.39 67.91 66.72 67.16 11,946 -0.31(-0.46%)
Apr 18, 2024 68.63 69.05 67.47 67.47 13,713 -0.17(-0.25%)
Apr 17, 2024 68.78 68.78 67.44 67.64 15,780 -0.70(-1.03%)
Apr 16, 2024 68.96 68.96 67.68 68.34 21,887 -0.84(-1.21%)
Apr 15, 2024 70.96 71.07 69.13 69.18 43,885 -1.20(-1.71%)
Apr 12, 2024 70.46 70.78 70.01 70.38 15,770 -0.57(-0.81%)
Apr 11, 2024 70.45 71.14 70.45 70.95 32,803 +0.61(+0.87%)
Apr 10, 2024 71.09 71.32 70.34 70.34 27,971 -2.59(-3.55%)
Apr 09, 2024 73.80 73.80 71.91 72.93 31,605 -0.61(-0.83%)
Apr 08, 2024 74.11 74.28 73.44 73.54 16,047 -0.18(-0.24%)
Apr 05, 2024 72.46 73.78 72.46 73.72 21,414 +1.26(+1.74%)
Apr 04, 2024 74.05 74.29 72.26 72.46 18,341 -1.11(-1.51%)
Apr 03, 2024 72.26 73.61 72.26 73.57 23,520 +1.30(+1.80%)
Apr 02, 2024 72.99 72.99 71.82 72.27 39,839 -1.61(-2.18%)
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.