Dynamic Building & Construction Invesco ETF (NY: PKB )

74.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 51.92 52.10 51.23 51.50 27,624 -0.21(-0.40%)
May 27, 2021 51.65 51.84 51.58 51.70 40,458 +0.50(+0.98%)
May 26, 2021 50.44 51.31 50.44 51.20 20,080 +0.80(+1.59%)
May 25, 2021 50.79 50.97 50.37 50.40 46,946 -0.22(-0.43%)
May 24, 2021 50.67 50.82 50.53 50.62 141,016 +0.23(+0.45%)
May 21, 2021 50.78 51.20 50.33 50.39 33,555 +0.00(+0.00%)
May 20, 2021 50.33 50.49 50.11 50.39 26,031 +0.26(+0.51%)
May 19, 2021 50.14 50.23 49.35 50.13 122,801 -0.98(-1.92%)
May 18, 2021 52.32 52.54 51.11 51.11 114,454 -1.13(-2.16%)
May 17, 2021 52.29 52.39 51.44 52.24 44,453 -0.18(-0.34%)
May 14, 2021 52.19 52.49 51.96 52.42 75,445 +0.56(+1.09%)
May 13, 2021 50.59 52.06 50.59 51.85 69,334 +1.40(+2.78%)
May 12, 2021 52.23 52.25 50.32 50.45 105,192 -2.15(-4.08%)
May 11, 2021 52.96 52.96 51.65 52.59 60,160 -0.96(-1.79%)
May 10, 2021 53.92 54.49 53.55 53.55 96,908 -0.21(-0.39%)
May 07, 2021 52.95 53.78 52.41 53.76 130,967 +0.87(+1.65%)
May 06, 2021 52.79 52.89 52.31 52.89 59,101 +0.34(+0.64%)
May 05, 2021 52.60 52.86 52.00 52.55 53,265 +0.16(+0.30%)
May 04, 2021 51.72 52.40 51.42 52.40 48,862 +0.44(+0.86%)
May 03, 2021 51.59 52.19 51.54 51.95 65,411 +1.11(+2.18%)
Apr 30, 2021 51.42 51.43 50.69 50.84 25,788 -0.92(-1.78%)
Apr 29, 2021 51.69 51.80 51.29 51.76 22,555 +0.70(+1.38%)
Apr 28, 2021 51.33 51.33 50.95 51.06 32,743 -0.21(-0.41%)
Apr 27, 2021 51.69 51.69 51.24 51.27 39,756 -0.05(-0.10%)
Apr 26, 2021 51.30 51.45 51.19 51.32 34,712 +0.31(+0.60%)
Apr 23, 2021 50.23 51.17 50.20 51.01 29,126 +0.85(+1.70%)
Apr 22, 2021 50.41 50.43 49.77 50.16 41,385 -0.09(-0.17%)
Apr 21, 2021 49.35 50.27 49.35 50.25 36,960 +0.75(+1.52%)
Apr 20, 2021 50.65 50.65 49.01 49.49 66,920 -1.11(-2.20%)
Apr 19, 2021 51.05 51.05 50.33 50.61 39,529 -0.38(-0.74%)
Apr 16, 2021 50.59 51.14 50.59 50.98 29,530 +0.76(+1.52%)
Apr 15, 2021 50.48 50.48 49.99 50.22 46,073 +0.08(+0.16%)
Apr 14, 2021 50.04 50.48 50.03 50.14 74,623 +0.26(+0.52%)
Apr 13, 2021 50.47 50.52 49.58 49.88 116,031 -0.52(-1.04%)
Apr 12, 2021 50.25 50.44 49.92 50.41 35,681 +0.28(+0.55%)
Apr 09, 2021 49.07 50.13 49.07 50.13 129,046 +0.95(+1.93%)
Apr 08, 2021 49.44 49.44 48.72 49.18 63,950 -0.12(-0.24%)
Apr 07, 2021 50.03 50.03 49.16 49.30 105,030 -0.54(-1.09%)
Apr 06, 2021 49.93 50.04 49.66 49.85 62,457 +0.06(+0.12%)
Apr 05, 2021 49.52 49.80 49.30 49.79 90,117 +0.74(+1.51%)
Apr 01, 2021 48.87 49.04 48.52 49.04 50,870 +0.49(+1.02%)
Mar 31, 2021 49.11 49.29 48.26 48.55 107,253 -0.04(-0.08%)
Mar 30, 2021 47.87 48.78 47.84 48.59 116,436 +0.68(+1.42%)
Mar 29, 2021 48.70 48.98 47.82 47.91 65,378 -0.79(-1.62%)
Mar 26, 2021 47.75 48.70 47.47 48.70 53,701 +1.39(+2.95%)
Mar 25, 2021 45.76 47.39 45.48 47.30 51,460 +1.22(+2.64%)
Mar 24, 2021 46.30 47.04 46.05 46.09 18,708 +0.15(+0.34%)
Mar 23, 2021 46.87 47.07 45.72 45.93 29,329 -1.19(-2.53%)
Mar 22, 2021 47.46 47.46 46.63 47.13 51,095 -0.32(-0.67%)
Mar 19, 2021 47.04 47.67 46.75 47.44 44,921 +0.25(+0.53%)
Mar 18, 2021 48.53 48.53 47.05 47.19 39,515 -0.90(-1.88%)
Mar 17, 2021 47.80 48.14 47.27 48.10 50,081 +0.33(+0.68%)
Mar 16, 2021 48.47 48.68 47.73 47.77 26,538 -0.56(-1.17%)
Mar 15, 2021 48.04 48.33 47.43 48.33 29,790 +0.46(+0.96%)
Mar 12, 2021 47.74 47.91 47.39 47.87 33,488 +0.04(+0.09%)
Mar 11, 2021 48.21 48.22 47.76 47.83 80,348 +0.32(+0.67%)
Mar 10, 2021 46.57 47.78 46.42 47.51 171,472 +1.16(+2.50%)
Mar 09, 2021 46.84 46.84 46.35 46.35 19,884 +0.05(+0.10%)
Mar 08, 2021 45.92 46.89 45.78 46.31 65,960 +0.61(+1.34%)
Mar 05, 2021 44.51 45.69 43.62 45.69 67,988 +1.54(+3.48%)
Mar 04, 2021 45.32 45.40 43.30 44.16 57,091 -1.09(-2.42%)
Mar 03, 2021 45.48 45.78 45.13 45.25 37,260 -0.26(-0.56%)
Mar 02, 2021 45.97 45.97 45.35 45.51 23,962 -0.37(-0.80%)
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.