Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

68.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 68.01 68.43 67.79 68.27 13,058 +0.95(+1.41%)
Feb 26, 2024 67.09 67.44 67.09 67.32 12,579 +0.22(+0.33%)
Feb 23, 2024 66.53 67.23 66.48 67.10 116,121 +0.96(+1.45%)
Feb 22, 2024 65.28 66.21 65.28 66.14 133,899 +1.24(+1.91%)
Feb 21, 2024 65.06 65.14 64.40 64.90 106,557 -0.07(-0.11%)
Feb 20, 2024 64.75 64.99 64.42 64.97 20,456 -0.30(-0.46%)
Feb 16, 2024 65.64 65.92 65.27 65.27 29,682 -0.70(-1.05%)
Feb 15, 2024 65.59 65.97 65.25 65.97 7,547 +0.77(+1.17%)
Feb 14, 2024 64.55 65.28 64.44 65.20 22,987 +1.39(+2.17%)
Feb 13, 2024 64.05 64.47 63.37 63.81 10,356 -2.24(-3.39%)
Feb 12, 2024 65.19 66.20 65.16 66.05 31,943 +1.07(+1.64%)
Feb 09, 2024 64.86 65.17 64.55 64.98 22,861 +0.27(+0.42%)
Feb 08, 2024 63.99 64.83 63.99 64.71 27,372 +0.84(+1.32%)
Feb 07, 2024 63.01 64.15 63.01 63.87 26,576 +1.14(+1.82%)
Feb 06, 2024 62.64 62.88 62.23 62.73 22,097 +0.18(+0.29%)
Feb 05, 2024 63.04 63.04 62.03 62.55 33,951 -0.94(-1.48%)
Feb 02, 2024 62.90 63.88 62.55 63.49 34,288 -0.02(-0.03%)
Feb 01, 2024 62.55 63.52 62.28 63.51 44,024 +1.39(+2.24%)
Jan 31, 2024 63.37 63.40 62.10 62.12 27,420 -1.34(-2.11%)
Jan 30, 2024 63.14 63.58 63.08 63.46 65,211 +0.54(+0.86%)
Jan 29, 2024 62.10 62.92 62.02 62.92 26,676 +0.87(+1.40%)
Jan 26, 2024 62.15 62.22 61.73 62.05 19,423 +0.03(+0.05%)
Jan 25, 2024 61.62 62.02 61.39 62.02 34,733 +1.21(+1.98%)
Jan 24, 2024 61.89 61.89 60.74 60.81 20,168 -0.63(-1.03%)
Jan 23, 2024 63.10 63.18 61.23 61.44 58,949 -2.28(-3.57%)
Jan 22, 2024 62.99 63.74 62.99 63.72 31,123 +1.12(+1.78%)
Jan 19, 2024 62.43 62.63 61.73 62.60 12,249 +0.40(+0.65%)
Jan 18, 2024 61.75 62.28 61.51 62.20 6,318 +0.74(+1.21%)
Jan 17, 2024 61.15 61.46 61.00 61.46 7,688 -0.24(-0.39%)
Jan 16, 2024 61.70 61.94 61.42 61.70 4,957 -0.42(-0.68%)
Jan 12, 2024 62.83 62.83 61.80 62.12 27,124 -0.41(-0.66%)
Jan 11, 2024 62.36 62.54 61.74 62.53 53,638 -0.02(-0.03%)
Jan 10, 2024 62.28 62.56 61.98 62.55 130,729 +0.92(+1.49%)
Jan 09, 2024 61.43 61.74 61.21 61.63 31,314 -0.28(-0.45%)
Jan 08, 2024 61.05 61.95 61.05 61.91 41,152 +1.02(+1.67%)
Jan 05, 2024 60.63 61.43 60.20 60.89 56,947 +0.11(+0.19%)
Jan 04, 2024 60.78 61.33 60.71 60.78 27,516 -0.02(-0.03%)
Jan 03, 2024 61.64 61.64 60.77 60.80 55,633 -1.36(-2.19%)
Jan 02, 2024 62.50 62.65 61.83 62.16 52,824 -0.96(-1.52%)
Dec 29, 2023 63.21 63.51 62.97 63.12 16,442 -0.26(-0.41%)
Dec 28, 2023 63.42 63.59 63.30 63.38 7,193 -0.19(-0.30%)
Dec 27, 2023 63.49 63.77 63.14 63.57 22,562 +0.23(+0.36%)
Dec 26, 2023 63.14 63.46 62.96 63.35 5,644 +0.36(+0.57%)
Dec 22, 2023 62.92 63.05 62.60 62.98 6,752 +0.41(+0.66%)
Dec 21, 2023 62.55 62.90 62.05 62.57 19,378 +0.48(+0.78%)
Dec 20, 2023 62.81 63.30 62.00 62.09 28,835 -0.66(-1.06%)
Dec 19, 2023 62.15 62.87 62.15 62.75 14,515 +1.05(+1.70%)
Dec 18, 2023 62.08 62.22 61.56 61.70 22,718 -0.36(-0.59%)
Dec 15, 2023 62.62 62.84 62.01 62.07 16,464 -0.79(-1.26%)
Dec 14, 2023 61.20 62.90 61.20 62.86 58,414 +2.57(+4.26%)
Dec 13, 2023 59.27 60.46 58.53 60.29 45,831 +1.20(+2.04%)
Dec 12, 2023 58.77 59.33 58.62 59.08 8,952 +0.31(+0.53%)
Dec 11, 2023 58.39 58.82 58.39 58.77 17,451 +0.30(+0.52%)
Dec 08, 2023 57.62 58.53 57.62 58.47 16,693 +0.77(+1.34%)
Dec 07, 2023 57.19 57.70 57.19 57.70 7,901 +0.63(+1.11%)
Dec 06, 2023 57.03 57.73 57.03 57.06 8,532 +0.47(+0.83%)
Dec 05, 2023 56.60 56.79 56.47 56.59 18,126 -0.26(-0.46%)
Dec 04, 2023 56.21 56.95 56.21 56.85 8,462 +0.35(+0.62%)
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.