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 (%)
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%)
Jan 04, 2021 40.86 40.92 39.49 39.99 33,575 -0.69(-1.70%)
Dec 31, 2020 40.68 40.68 40.68 20,984 -0.19(-0.46%)
Dec 30, 2020 40.40 41.09 40.40 40.87 20,984 +0.44(+1.10%)
Dec 29, 2020 40.91 40.91 40.12 40.43 29,794 -0.56(-1.37%)
Dec 28, 2020 41.75 41.89 40.98 40.99 13,767 -0.31(-0.75%)
Dec 24, 2020 41.37 41.37 40.89 41.30 6,576 +0.30(+0.73%)
Dec 23, 2020 41.49 41.51 41.00 41.00 61,253 -0.28(-0.67%)
Dec 22, 2020 41.44 41.44 40.87 41.28 132,286 +0.22(+0.53%)
Dec 21, 2020 40.48 41.23 40.34 41.06 19,429 -0.17(-0.41%)
Dec 18, 2020 41.39 41.61 41.12 41.23 16,498 +0.09(+0.22%)
Dec 17, 2020 40.85 41.24 40.75 41.14 54,153 +0.75(+1.87%)
Dec 16, 2020 40.62 40.70 40.17 40.38 27,481 -0.02(-0.06%)
Dec 15, 2020 39.80 40.41 39.80 40.41 120,349 +0.92(+2.33%)
Dec 14, 2020 40.28 40.28 39.47 39.49 14,339 -0.33(-0.83%)
Dec 11, 2020 39.89 40.02 39.52 39.82 10,425 -0.07(-0.19%)
Dec 10, 2020 39.69 39.91 39.60 39.89 16,104 -0.13(-0.32%)
Dec 09, 2020 40.15 40.34 39.78 40.02 73,483 +0.04(+0.10%)
Dec 08, 2020 39.78 39.98 39.65 39.98 15,287 -0.11(-0.28%)
Dec 07, 2020 39.75 40.09 39.53 40.09 35,000 +0.27(+0.67%)
Dec 04, 2020 39.80 39.91 39.63 39.82 15,284 +0.20(+0.50%)
Dec 03, 2020 39.05 39.91 38.87 39.63 32,967 +0.62(+1.60%)
Dec 02, 2020 39.33 39.33 38.86 39.00 31,884 -0.44(-1.13%)
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.