Dynamic Building & Construction Invesco ETF (NY: PKB )

50.73 USD -0.09 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 50.98 51.01 50.33 50.73 40,922 -0.09(-0.17%)
Apr 21, 2021 49.91 50.84 49.91 50.81 36,546 +0.76(+1.52%)
Apr 20, 2021 51.22 51.22 49.57 50.05 66,171 -1.12(-2.20%)
Apr 19, 2021 51.63 51.63 50.90 51.18 39,087 -0.38(-0.74%)
Apr 16, 2021 51.16 51.72 51.16 51.56 29,200 +0.77(+1.52%)
Apr 15, 2021 51.05 51.05 50.56 50.79 45,557 +0.08(+0.16%)
Apr 14, 2021 50.61 51.05 50.60 50.71 73,787 +0.26(+0.52%)
Apr 13, 2021 51.04 51.09 50.15 50.45 114,731 -0.53(-1.04%)
Apr 12, 2021 50.82 51.01 50.48 50.98 35,282 +0.28(+0.55%)
Apr 09, 2021 49.63 50.70 49.63 50.70 127,600 +0.96(+1.93%)
Apr 08, 2021 50.00 50.00 49.27 49.74 63,234 -0.12(-0.24%)
Apr 07, 2021 50.60 50.60 49.72 49.86 103,854 -0.55(-1.09%)
Apr 06, 2021 50.50 50.60 50.22 50.41 61,758 +0.06(+0.12%)
Apr 05, 2021 50.08 50.36 49.86 50.35 89,108 +0.75(+1.51%)
Apr 01, 2021 49.42 49.60 49.07 49.60 50,300 +0.50(+1.02%)
Mar 31, 2021 49.67 49.85 48.80 49.10 106,052 -0.04(-0.08%)
Mar 30, 2021 48.41 49.33 48.38 49.14 115,132 +0.69(+1.42%)
Mar 29, 2021 49.25 49.54 48.36 48.45 64,646 -0.80(-1.62%)
Mar 26, 2021 48.29 49.25 48.01 49.25 53,100 +1.41(+2.95%)
Mar 25, 2021 46.28 47.93 46.00 47.84 50,884 +1.23(+2.64%)
Mar 24, 2021 46.82 47.57 46.57 46.61 18,499 +0.16(+0.34%)
Mar 23, 2021 47.40 47.61 46.24 46.45 29,001 -1.21(-2.53%)
Mar 22, 2021 48.00 48.00 47.16 47.66 50,523 -0.34(-0.71%)
Mar 19, 2021 47.59 48.23 47.29 48.00 44,400 +0.25(+0.53%)
Mar 18, 2021 49.10 49.10 47.60 47.75 39,057 -0.91(-1.88%)
Mar 17, 2021 48.36 48.71 47.83 48.66 49,500 +0.33(+0.68%)
Mar 16, 2021 49.04 49.25 48.29 48.33 26,231 -0.57(-1.17%)
Mar 15, 2021 48.60 48.90 47.99 48.90 29,445 +0.47(+0.96%)
Mar 12, 2021 48.30 48.47 47.95 48.44 33,100 +0.05(+0.09%)
Mar 11, 2021 48.78 48.79 48.32 48.39 79,416 +0.32(+0.67%)
Mar 10, 2021 47.12 48.34 46.97 48.07 169,483 +1.17(+2.50%)
Mar 09, 2021 47.39 47.39 46.90 46.90 19,654 +0.05(+0.11%)
Mar 08, 2021 46.46 47.44 46.32 46.85 65,195 +0.62(+1.34%)
Mar 05, 2021 45.03 46.23 44.13 46.23 67,200 +1.56(+3.48%)
Mar 04, 2021 45.85 45.93 43.81 44.67 56,429 -1.11(-2.42%)
Mar 03, 2021 46.01 46.32 45.66 45.78 36,828 -0.26(-0.56%)
Mar 02, 2021 46.51 46.51 45.88 46.04 23,684 -0.37(-0.80%)
Mar 01, 2021 46.08 46.63 45.89 46.41 45,618 +1.27(+2.81%)
Feb 26, 2021 45.04 45.51 44.31 45.14 45,600 +0.29(+0.65%)
Feb 25, 2021 46.53 46.55 44.75 44.85 51,657 -1.74(-3.73%)
Feb 24, 2021 45.85 46.59 45.47 46.59 44,964 +0.78(+1.70%)
Feb 23, 2021 45.00 45.96 44.57 45.81 41,291 +0.14(+0.31%)
Feb 22, 2021 45.93 46.29 45.61 45.67 29,906 -0.41(-0.89%)
Feb 19, 2021 45.45 46.20 45.45 46.08 56,000 +1.03(+2.29%)
Feb 18, 2021 45.26 45.54 44.80 45.05 18,322 -0.67(-1.47%)
Feb 17, 2021 45.80 45.95 44.95 45.72 23,157 -0.24(-0.52%)
Feb 16, 2021 46.82 46.82 45.88 45.96 32,885 -0.60(-1.29%)
Feb 12, 2021 46.39 46.66 46.24 46.56 27,500 +0.19(+0.41%)
Feb 11, 2021 46.50 46.75 45.99 46.37 25,733 -0.05(-0.11%)
Feb 10, 2021 47.00 47.00 45.83 46.42 105,889 -0.14(-0.30%)
Feb 09, 2021 46.80 46.93 46.53 46.56 38,098 -0.24(-0.51%)
Feb 08, 2021 45.93 46.80 45.90 46.80 26,927 +1.21(+2.65%)
Feb 05, 2021 45.06 45.59 44.92 45.59 21,000 +0.90(+2.01%)
Feb 04, 2021 44.12 44.81 43.94 44.69 23,367 +0.74(+1.68%)
Feb 03, 2021 43.88 44.17 43.58 43.95 20,889 +0.13(+0.30%)
Feb 02, 2021 43.52 44.03 43.11 43.82 36,262 +0.79(+1.84%)
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.