Dynamic Building & Construction Invesco ETF (NY: PKB )

74.86 +0.63 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.06 52.30 50.95 51.06 36,411 -1.54(-2.92%)
Nov 29, 2021 53.19 53.19 52.39 52.59 24,331 +0.07(+0.13%)
Nov 26, 2021 52.57 53.01 52.02 52.52 29,389 -1.35(-2.50%)
Nov 24, 2021 53.66 53.98 53.53 53.87 25,945 -0.02(-0.04%)
Nov 23, 2021 53.87 54.07 53.36 53.89 25,524 +0.11(+0.20%)
Nov 22, 2021 53.96 54.37 53.77 53.78 26,301 +0.19(+0.35%)
Nov 19, 2021 53.40 54.07 53.34 53.59 23,199 +0.08(+0.15%)
Nov 18, 2021 53.54 53.51 53.44 53.51 17,009 +0.07(+0.13%)
Nov 17, 2021 53.50 53.65 53.20 53.44 13,828 -0.16(-0.30%)
Nov 16, 2021 53.18 53.73 53.15 53.60 19,352 +0.62(+1.18%)
Nov 15, 2021 53.40 53.40 52.87 52.98 15,259 -0.17(-0.32%)
Nov 12, 2021 52.38 53.15 52.29 53.15 18,568 +0.96(+1.84%)
Nov 11, 2021 52.20 52.32 52.07 52.19 14,958 +0.23(+0.44%)
Nov 10, 2021 52.30 51.96 30,707 -0.48(-0.91%)
Nov 09, 2021 52.31 52.59 52.11 52.43 29,247 +0.27(+0.51%)
Nov 08, 2021 52.25 52.47 51.82 52.17 26,249 +0.64(+1.25%)
Nov 05, 2021 51.41 51.79 51.35 51.52 32,608 +0.54(+1.07%)
Nov 04, 2021 50.84 51.47 50.84 50.98 21,809 +0.28(+0.55%)
Nov 03, 2021 50.26 50.87 50.26 50.70 18,300 +0.40(+0.79%)
Nov 02, 2021 50.21 50.44 49.95 50.30 13,981 +0.05(+0.10%)
Nov 01, 2021 49.84 50.41 49.63 50.25 19,324 +0.61(+1.24%)
Oct 29, 2021 49.66 50.01 49.36 49.64 20,020 -0.29(-0.58%)
Oct 28, 2021 49.23 49.98 49.23 49.93 12,318 +1.01(+2.07%)
Oct 27, 2021 49.75 50.20 48.92 48.92 31,966 -0.95(-1.91%)
Oct 26, 2021 50.50 49.85 49.87 9,215 -0.50(-0.98%)
Oct 25, 2021 49.92 50.51 49.76 50.36 15,072 +0.52(+1.05%)
Oct 22, 2021 49.66 50.19 49.66 49.84 13,563 +0.24(+0.48%)
Oct 21, 2021 49.43 49.60 49.19 49.60 44,875 +0.13(+0.26%)
Oct 20, 2021 48.82 49.59 48.79 49.47 17,605 +0.67(+1.38%)
Oct 19, 2021 49.17 49.17 48.72 48.80 31,583 -0.16(-0.32%)
Oct 18, 2021 48.39 49.01 48.39 48.96 9,516 +0.37(+0.75%)
Oct 15, 2021 49.03 49.12 48.56 48.59 102,353 +0.02(+0.04%)
Oct 14, 2021 47.74 48.62 47.74 48.57 23,620 +1.17(+2.47%)
Oct 13, 2021 47.20 47.53 46.88 47.40 27,860 +0.25(+0.53%)
Oct 12, 2021 47.38 47.63 47.10 47.15 11,973 -0.04(-0.08%)
Oct 11, 2021 47.28 47.80 47.19 47.19 20,704 -0.18(-0.38%)
Oct 08, 2021 48.04 48.04 47.36 47.37 24,025 -0.64(-1.34%)
Oct 07, 2021 47.88 48.48 47.88 48.02 21,719 +0.54(+1.15%)
Oct 06, 2021 47.00 47.51 46.73 47.47 21,497 +0.02(+0.04%)
Oct 05, 2021 47.30 47.89 47.27 47.45 9,723 +0.26(+0.55%)
Oct 04, 2021 47.41 47.61 47.03 47.19 22,197 -0.40(-0.83%)
Oct 01, 2021 47.07 47.86 46.70 47.59 43,514 +0.67(+1.44%)
Sep 30, 2021 48.31 48.62 46.92 46.92 46,480 -1.22(-2.53%)
Sep 29, 2021 48.16 48.37 48.05 48.14 10,911 +0.08(+0.17%)
Sep 28, 2021 48.77 48.86 48.04 48.06 15,849 -0.86(-1.76%)
Sep 27, 2021 48.55 49.12 48.55 48.92 24,774 +0.50(+1.02%)
Sep 24, 2021 48.43 48.76 48.41 48.42 18,189 -0.26(-0.53%)
Sep 23, 2021 48.38 49.02 48.38 48.68 18,304 +0.63(+1.32%)
Sep 22, 2021 47.87 48.38 47.87 48.05 14,895 +0.50(+1.04%)
Sep 21, 2021 48.06 48.06 47.32 47.55 20,639 -0.25(-0.52%)
Sep 20, 2021 47.74 48.06 47.18 47.80 42,610 -0.89(-1.84%)
Sep 17, 2021 48.99 49.15 48.51 48.69 20,836 -0.39(-0.79%)
Sep 16, 2021 49.34 49.41 49.03 49.08 10,687 -0.24(-0.48%)
Sep 15, 2021 48.89 49.39 48.71 49.32 8,176 +0.45(+0.91%)
Sep 14, 2021 49.86 49.86 48.83 48.87 95,769 -0.74(-1.50%)
Sep 13, 2021 50.02 50.02 49.37 49.61 15,222 -0.02(-0.04%)
Sep 10, 2021 50.17 50.31 49.57 49.63 14,590 -0.14(-0.28%)
Sep 09, 2021 49.80 50.16 49.76 49.77 13,488 -0.07(-0.14%)
Sep 08, 2021 49.80 50.00 49.54 49.84 16,155 -0.25(-0.49%)
Sep 07, 2021 50.77 50.77 50.06 50.09 20,844 -0.72(-1.42%)
Sep 03, 2021 51.19 51.19 50.65 50.81 16,105 -0.47(-0.91%)
Sep 02, 2021 50.94 51.27 50.82 51.27 27,648 +0.51(+1.01%)
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.