Dynamic Building & Construction Invesco ETF (NY: PKB )

74.86 +0.63 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 50.88 50.90 50.28 50.76 46,874 +0.04(+0.08%)
Aug 31, 2021 51.06 51.06 50.63 50.72 19,690 -0.35(-0.68%)
Aug 30, 2021 51.30 51.38 51.04 51.07 24,997 -0.08(-0.15%)
Aug 27, 2021 50.59 51.28 50.59 51.15 21,203 +0.78(+1.55%)
Aug 26, 2021 51.04 51.04 50.22 50.36 6,499 -0.60(-1.18%)
Aug 25, 2021 50.31 51.26 50.31 50.97 20,698 +0.54(+1.08%)
Aug 24, 2021 49.85 50.69 49.85 50.42 20,714 +0.60(+1.21%)
Aug 23, 2021 49.99 49.99 49.40 49.82 22,190 +0.21(+0.42%)
Aug 20, 2021 49.17 49.73 49.02 49.61 11,671 +0.61(+1.25%)
Aug 19, 2021 48.83 49.32 48.78 49.00 18,169 -0.30(-0.60%)
Aug 18, 2021 49.04 50.05 49.04 49.30 28,188 +0.09(+0.18%)
Aug 17, 2021 49.95 49.95 48.69 49.21 31,587 -1.28(-2.54%)
Aug 16, 2021 50.30 50.66 50.01 50.49 20,356 +0.05(+0.10%)
Aug 13, 2021 50.99 50.99 50.39 50.44 9,015 -0.49(-0.97%)
Aug 12, 2021 51.34 51.46 50.77 50.94 14,117 -0.21(-0.41%)
Aug 11, 2021 50.39 51.18 50.21 51.15 37,461 +1.03(+2.05%)
Aug 10, 2021 49.53 50.37 49.30 50.12 21,552 +0.63(+1.28%)
Aug 09, 2021 49.74 49.93 49.18 49.48 40,687 -0.29(-0.58%)
Aug 06, 2021 50.10 50.10 49.73 49.77 23,042 +0.01(+0.02%)
Aug 05, 2021 49.79 50.16 49.66 49.76 12,834 +0.11(+0.22%)
Aug 04, 2021 50.24 50.33 49.67 49.65 23,997 -0.98(-1.93%)
Aug 03, 2021 50.15 50.66 49.70 50.63 12,729 +0.64(+1.28%)
Aug 02, 2021 50.65 51.15 49.98 49.99 32,459 -0.26(-0.51%)
Jul 30, 2021 50.22 50.70 50.20 50.25 12,334 -0.25(-0.49%)
Jul 29, 2021 49.69 50.76 49.69 50.49 17,166 +1.14(+2.31%)
Jul 28, 2021 49.07 49.59 48.60 49.35 66,298 +0.47(+0.95%)
Jul 27, 2021 48.67 48.99 48.33 48.89 30,005 +0.00(+0.00%)
Jul 26, 2021 49.37 49.60 48.83 48.89 31,664 -0.48(-0.98%)
Jul 23, 2021 48.74 49.41 48.66 49.37 30,465 +0.91(+1.87%)
Jul 22, 2021 48.80 48.80 48.31 48.46 9,595 -0.36(-0.73%)
Jul 21, 2021 48.33 49.04 48.33 48.82 22,867 +0.77(+1.61%)
Jul 20, 2021 46.80 48.23 46.76 48.05 22,684 +1.47(+3.17%)
Jul 19, 2021 46.47 47.00 46.17 46.57 60,115 -0.79(-1.67%)
Jul 16, 2021 48.22 48.26 47.37 47.37 9,897 -0.62(-1.28%)
Jul 15, 2021 47.73 48.18 47.73 47.98 16,184 -0.07(-0.14%)
Jul 14, 2021 48.36 48.65 47.90 48.05 22,225 -0.03(-0.06%)
Jul 13, 2021 48.64 48.72 48.07 48.08 18,060 -0.92(-1.88%)
Jul 12, 2021 48.48 49.03 48.40 49.00 23,478 +0.23(+0.46%)
Jul 09, 2021 48.40 49.04 48.24 48.77 33,007 +0.92(+1.92%)
Jul 08, 2021 47.83 48.50 47.47 47.85 25,301 -1.02(-2.09%)
Jul 07, 2021 48.12 48.97 47.95 48.87 87,872 +0.72(+1.50%)
Jul 06, 2021 49.07 49.07 47.63 48.15 36,769 -0.94(-1.92%)
Jul 02, 2021 49.65 49.65 49.00 49.09 18,688 -0.36(-0.72%)
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.