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 (%)
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%)
Mar 01, 2021 45.55 46.09 45.36 45.87 46,153 +1.25(+2.81%)
Feb 26, 2021 44.52 44.98 43.80 44.62 46,135 +0.29(+0.65%)
Feb 25, 2021 45.99 46.01 44.23 44.33 52,263 -1.72(-3.73%)
Feb 24, 2021 45.32 46.05 44.94 46.05 45,491 +0.77(+1.70%)
Feb 23, 2021 44.48 45.43 44.05 45.28 41,775 +0.14(+0.31%)
Feb 22, 2021 45.40 45.76 45.08 45.14 30,257 -0.41(-0.89%)
Feb 19, 2021 44.92 45.66 44.92 45.55 56,657 +1.02(+2.29%)
Feb 18, 2021 44.73 45.01 44.28 44.53 18,537 -0.66(-1.47%)
Feb 17, 2021 45.27 45.42 44.43 45.19 23,428 -0.24(-0.52%)
Feb 16, 2021 46.28 46.28 45.35 45.43 33,271 -0.59(-1.29%)
Feb 12, 2021 45.85 46.12 45.70 46.02 27,822 +0.19(+0.41%)
Feb 11, 2021 45.96 46.21 45.46 45.83 26,035 -0.05(-0.11%)
Feb 10, 2021 46.45 46.45 45.30 45.88 107,132 -0.14(-0.30%)
Feb 09, 2021 46.26 46.39 45.99 46.02 38,545 -0.24(-0.51%)
Feb 08, 2021 45.40 46.26 45.37 46.26 27,243 +1.20(+2.65%)
Feb 05, 2021 44.54 45.06 44.40 45.06 21,246 +0.89(+2.01%)
Feb 04, 2021 43.61 44.29 43.43 44.17 23,641 +0.73(+1.68%)
Feb 03, 2021 43.37 43.66 43.07 43.44 21,134 +0.13(+0.30%)
Feb 02, 2021 43.02 43.52 42.61 43.31 36,687 +0.78(+1.84%)
Feb 01, 2021 42.10 42.61 41.51 42.53 20,917 +0.90(+2.16%)
Jan 29, 2021 42.60 42.60 41.30 41.63 43,808 -1.02(-2.39%)
Jan 28, 2021 42.35 42.96 42.29 42.65 82,589 +0.71(+1.70%)
Jan 27, 2021 42.84 42.84 41.63 41.94 62,277 -1.66(-3.81%)
Jan 26, 2021 45.06 45.06 43.53 43.60 39,940 -0.92(-2.06%)
Jan 25, 2021 45.14 45.14 43.98 44.52 65,866 -0.42(-0.94%)
Jan 22, 2021 44.54 44.94 44.02 44.94 35,916 +0.13(+0.29%)
Jan 21, 2021 45.24 45.24 44.66 44.81 77,524 +0.00(+0.01%)
Jan 20, 2021 44.09 44.82 43.79 44.80 62,863 +1.14(+2.60%)
Jan 19, 2021 43.74 43.74 43.33 43.67 74,805 +0.53(+1.24%)
Jan 15, 2021 43.63 43.63 42.44 43.13 20,841 -0.02(-0.06%)
Jan 14, 2021 43.18 43.47 42.96 43.16 37,395 +0.30(+0.71%)
Jan 13, 2021 43.52 43.84 42.85 42.85 25,771 -0.68(-1.55%)
Jan 12, 2021 43.00 43.53 42.91 43.53 28,726 +0.55(+1.29%)
Jan 11, 2021 42.12 43.22 42.12 42.98 56,125 +0.39(+0.91%)
Jan 08, 2021 43.49 43.49 42.08 42.59 47,045 -0.67(-1.55%)
Jan 07, 2021 42.81 43.34 42.69 43.26 36,832 +0.82(+1.93%)
Jan 06, 2021 40.88 42.76 40.88 42.44 41,641 +2.12(+5.27%)
Jan 05, 2021 39.78 40.53 39.78 40.32 17,779 +0.33(+0.82%)
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.