Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

71.23 +0.96 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 70.82 71.93 70.82 71.23 17,236 +0.96(+1.37%)
Jul 11, 2024 68.50 70.42 68.50 70.27 20,800 +2.82(+4.18%)
Jul 10, 2024 66.54 67.55 66.54 67.45 10,149 +1.17(+1.76%)
Jul 09, 2024 66.52 66.94 66.28 66.28 39,290 -0.32(-0.48%)
Jul 08, 2024 66.71 67.14 66.50 66.60 44,609 +0.31(+0.47%)
Jul 05, 2024 66.86 66.86 66.06 66.29 32,975 -0.50(-0.75%)
Jul 03, 2024 66.62 66.90 66.36 66.79 32,862 +0.36(+0.54%)
Jul 02, 2024 66.00 66.43 65.93 66.43 67,441 +0.07(+0.11%)
Jul 01, 2024 67.96 67.96 66.32 66.36 32,629 -1.45(-2.14%)
Jun 28, 2024 68.41 68.98 67.53 67.81 19,098 -0.07(-0.10%)
Jun 27, 2024 67.84 68.10 67.62 67.88 12,902 +0.27(+0.40%)
Jun 26, 2024 67.23 67.61 67.23 67.61 19,940 +0.01(+0.01%)
Jun 25, 2024 68.96 68.96 67.18 67.60 40,348 -1.48(-2.14%)
Jun 24, 2024 68.95 69.33 68.72 69.08 10,726 +0.37(+0.54%)
Jun 21, 2024 68.81 68.81 67.76 68.70 18,788 -0.20(-0.29%)
Jun 20, 2024 70.09 70.12 68.79 68.90 39,151 -1.23(-1.76%)
Jun 18, 2024 70.05 70.33 69.71 70.13 11,402 +0.04(+0.06%)
Jun 17, 2024 69.05 70.19 69.00 70.09 10,140 +0.97(+1.40%)
Jun 14, 2024 69.16 69.36 68.62 69.12 11,514 -0.83(-1.19%)
Jun 13, 2024 70.00 70.08 69.33 69.95 15,298 -0.10(-0.14%)
Jun 12, 2024 69.93 71.05 69.69 70.05 34,541 +1.75(+2.56%)
Jun 11, 2024 68.44 68.44 68.05 68.30 15,143 -0.65(-0.94%)
Jun 10, 2024 67.97 68.95 67.85 68.95 11,175 +0.55(+0.80%)
Jun 07, 2024 68.32 68.78 67.96 68.40 18,190 -0.52(-0.75%)
Jun 06, 2024 69.62 69.74 68.90 68.92 19,043 -0.74(-1.06%)
Jun 05, 2024 69.07 69.66 68.61 69.66 16,263 +0.97(+1.41%)
Jun 04, 2024 69.56 69.66 68.47 68.69 49,688 -1.21(-1.73%)
Jun 03, 2024 71.09 71.16 69.54 69.90 27,045 -0.82(-1.16%)
May 31, 2024 70.33 70.73 69.46 70.72 26,582 +0.63(+0.90%)
May 30, 2024 69.22 70.11 69.22 70.09 7,141 +1.10(+1.59%)
May 29, 2024 69.02 69.28 68.67 68.99 315,604 -0.76(-1.09%)
May 28, 2024 71.14 71.14 69.66 69.75 47,669 -0.94(-1.33%)
May 24, 2024 70.58 70.79 70.23 70.69 13,720 +0.61(+0.87%)
May 23, 2024 70.93 70.93 69.84 70.08 56,548 -0.61(-0.86%)
May 22, 2024 71.91 71.91 70.29 70.69 16,112 -1.41(-1.95%)
May 21, 2024 72.19 72.20 71.55 72.10 20,015 -0.37(-0.51%)
May 20, 2024 72.41 72.84 72.31 72.47 14,854 +0.05(+0.07%)
May 17, 2024 72.79 72.79 72.08 72.42 12,750 +0.05(+0.07%)
May 16, 2024 74.63 74.63 72.37 72.37 12,731 -2.23(-2.99%)
May 15, 2024 73.66 74.72 73.66 74.60 41,240 +1.95(+2.68%)
May 14, 2024 72.71 72.71 72.29 72.65 14,020 +0.37(+0.51%)
May 13, 2024 73.38 73.38 72.28 72.28 17,712 -0.55(-0.75%)
May 10, 2024 72.81 72.87 72.64 72.83 22,407 +0.43(+0.59%)
May 09, 2024 71.49 72.44 71.49 72.40 7,709 +0.95(+1.33%)
May 08, 2024 71.52 71.65 71.24 71.45 17,644 -0.38(-0.53%)
May 07, 2024 72.35 72.35 71.83 71.83 54,257 -0.41(-0.57%)
May 06, 2024 71.83 72.25 71.81 72.24 16,882 +1.14(+1.60%)
May 03, 2024 71.57 72.56 71.03 71.10 15,439 +1.05(+1.50%)
May 02, 2024 70.17 70.17 68.92 70.05 55,807 +0.72(+1.04%)
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.