NYSEArca - Nasdaq Real Time Price USD

Invesco Building & Construction ETF (PKB)

79.42
+1.14
+(1.46%)
At close: May 16 at 4:00:00 PM EDT
78.50
-0.92
(-1.16%)
After hours: May 16 at 7:08:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202578.5179.4278.4579.4279.4212,700
May 15, 202578.0978.3477.5378.2878.2811,700
May 14, 202578.6278.6377.9177.9277.929,000
May 13, 202578.0079.0378.0078.4978.497,800
May 12, 202578.5478.5476.9677.6177.6110,600
May 9, 202575.5775.5774.6975.4075.405,000
May 8, 202574.3875.8274.3875.3875.389,500
May 7, 202573.6273.7172.9873.3273.3211,700
May 6, 202572.4573.7672.4573.1673.1620,300
May 5, 202572.6974.0772.6973.7173.7123,000
May 2, 202572.7573.8372.3673.4073.4023,100
May 1, 202570.5072.2270.5071.6771.6719,200
Apr 30, 202568.6370.1868.2070.1170.1111,700
Apr 29, 202568.6769.7568.6769.5169.516,700
Apr 28, 202569.1669.5268.4969.0369.0313,700
Apr 25, 202568.5269.2468.5269.0869.088,500
Apr 24, 202567.1068.8866.6068.6568.6517,300
Apr 23, 202567.4568.4566.5966.7666.768,100
Apr 22, 202564.7665.8464.7665.6265.6211,400
Apr 21, 202565.8065.8063.3063.9263.9223,800
Apr 17, 202566.5566.9666.2266.4966.4917,900
Apr 16, 202566.7667.2965.7366.4666.4616,300
Apr 15, 202567.6368.1267.3367.3767.373,200
Apr 14, 202568.0168.1767.1067.7467.7440,500
Apr 11, 202565.4767.1164.8666.9566.9515,800
Apr 10, 202565.7566.4163.9965.5965.5919,900
Apr 9, 202561.2368.4061.2368.1568.1523,900
Apr 8, 202564.9465.1961.2762.0562.0546,600
Apr 7, 202560.4264.9959.8962.4762.4760,900
Apr 4, 202563.3964.1161.2063.0963.0981,200
Apr 3, 202565.5966.5265.0065.4965.4969,800
Apr 2, 202566.9369.4766.9369.4469.4412,200
Apr 1, 202567.0068.1266.5368.0068.009,800
Mar 31, 202566.2567.5765.5067.3367.3327,700
Mar 28, 202568.4668.6666.9767.2467.2449,100
Mar 27, 202569.3369.3368.2968.3268.3213,100
Mar 26, 202570.9871.0769.2669.3869.3843,000
Mar 25, 202571.0271.2270.6470.8970.8919,700
Mar 24, 2025 0.006 Dividend
Mar 24, 202569.7971.3169.7971.3171.3166,700
Mar 21, 202568.8368.8568.1668.6968.6821,200
Mar 20, 202569.6670.8269.4169.7169.7034,900
Mar 19, 202568.6770.6068.6770.1670.1515,400
Mar 18, 202568.9668.9668.2568.4668.4524,500
Mar 17, 202568.3269.6768.3269.2869.2738,400
Mar 14, 202567.5968.7167.4168.6468.6360,200
Mar 13, 202567.7467.7466.3266.7366.72132,100
Mar 12, 202567.9068.4067.3067.8267.8196,700
Mar 11, 202566.6468.0066.4266.9866.97126,700
Mar 10, 202566.8767.4466.0266.6666.65984,900
Mar 7, 202568.7168.7166.7668.0768.0620,300
Mar 6, 202569.4870.1168.4768.7968.7840,900
Mar 5, 202569.3670.6769.3670.5970.5828,400
Mar 4, 202569.4370.5767.7969.2069.1930,400
Mar 3, 202572.8072.9069.9170.2670.25725,200
Feb 28, 202570.8672.4070.8672.4072.3928,500
Feb 27, 202572.5972.5970.8070.8170.8055,600
Feb 26, 202572.3773.4172.2072.3672.3517,500
Feb 25, 202570.5872.1970.3171.7271.7129,400
Feb 24, 202571.8971.8970.4270.5670.5549,200
Feb 21, 202574.6774.6771.1971.4171.4042,200
Feb 20, 202574.6375.1273.5673.8773.8626,400
Feb 19, 202575.4475.4474.6674.9874.9737,500
Feb 18, 202576.5176.7275.8776.3776.3626,600
Feb 14, 202576.4576.5575.9776.2776.2611,700
Feb 13, 202576.2876.2875.3676.1576.1414,100
Feb 12, 202574.8775.5774.3275.3775.3620,200
Feb 11, 202576.4577.0176.0376.5476.5317,900
Feb 10, 202577.6477.6476.6077.1077.0919,900
Feb 7, 202578.6778.6776.9077.0577.0423,800
Feb 6, 202577.7178.4477.5378.4478.4321,500
Feb 5, 202576.3077.7476.3077.2477.2367,600
Feb 4, 202575.9076.1875.5575.8975.8824,000
Feb 3, 202575.1476.5375.0075.9775.96186,800
Jan 31, 202578.2478.2676.9777.1477.1345,200
Jan 30, 202576.9478.4076.8978.0678.0526,400
Jan 29, 202576.9577.5676.2276.4576.4416,000
Jan 28, 202577.5377.5376.2177.0577.0422,400
Jan 27, 202580.2680.2677.0877.2077.1951,100
Jan 24, 202582.5182.5181.5281.9181.9062,300
Jan 23, 202582.7782.9281.8282.4982.4836,700
Jan 22, 202582.8983.3182.6882.7582.7436,900
Jan 21, 202581.7282.6581.6082.6582.64101,600
Jan 17, 202581.2381.3980.3481.0080.9942,400
Jan 16, 202579.6380.4779.4380.4080.3940,900
Jan 15, 202579.8180.1679.2879.6479.6393,300
Jan 14, 202576.3477.6376.3477.5577.5442,800
Jan 13, 202574.1675.4073.8275.4075.3974,100
Jan 10, 202575.7675.7674.4274.8174.8041,400
Jan 8, 202575.3676.0574.5076.0576.0440,700
Jan 7, 202577.5877.5875.0075.4775.4621,000
Jan 6, 202577.4478.1177.2177.2177.2034,300
Jan 3, 202575.9276.9975.8076.9776.9668,400
Jan 2, 202576.4476.8374.8875.4875.4723,300
Dec 31, 202476.3376.3375.5475.7275.7140,700
Dec 30, 202475.9176.2375.0075.9675.9535,000
Dec 27, 202477.1577.3875.9676.5876.5727,700
Dec 26, 202477.0177.6476.8277.5577.5426,600
Dec 24, 202477.2277.3776.7677.3777.3626,000
Dec 23, 2024 0.029 Dividend
Dec 23, 202477.0077.0576.3877.0377.0238,600
Dec 20, 202476.1077.8376.1077.1577.1140,300
Dec 19, 202477.3677.9776.4276.4376.3952,200
Dec 18, 202480.4180.7976.9376.9376.89134,400
Dec 17, 202480.9380.9379.8180.1880.1429,800
Dec 16, 202481.3882.1981.2281.3981.3529,100
Dec 13, 202482.4082.4081.1881.4781.4325,000
Dec 12, 202482.8683.0882.2382.2482.2043,900
Dec 11, 202482.7783.4382.7783.0783.0332,600
Dec 10, 202483.1683.1882.0582.2082.1643,500
Dec 9, 202485.7485.7483.3283.5283.4825,000
Dec 6, 202486.1386.1384.8485.3285.2822,800
Dec 5, 202486.0486.0485.2185.3585.3117,400
Dec 4, 202486.5986.5985.5085.9985.9532,100
Dec 3, 202487.2287.2286.0086.4386.3929,000
Dec 2, 202487.1287.4686.4486.9686.9221,400
Nov 29, 202487.8587.8587.1987.2287.1810,800
Nov 27, 202488.5388.7186.8586.9186.8720,700
Nov 26, 202488.1188.1187.2187.7487.7028,000
Nov 25, 202487.3288.9687.3288.3788.3363,500
Nov 22, 202485.2086.0585.1386.0586.0115,500
Nov 21, 202484.2985.4484.2784.9984.9519,200
Nov 20, 202484.1484.1482.8483.6983.6517,600
Nov 19, 202482.4284.0382.4283.9983.9515,900
Nov 18, 202482.8383.9682.7483.2983.2521,500
Nov 15, 202483.5183.5182.6582.8882.8411,700
Nov 14, 202484.3284.6683.5083.6383.5927,300
Nov 13, 202485.0585.3983.9283.9283.8839,000
Nov 12, 202485.8386.1584.2084.2584.2130,400
Nov 11, 202486.6586.7886.2286.3786.3322,300
Nov 8, 202484.7586.2884.7586.0285.9822,100
Nov 7, 202484.2785.0583.5484.7684.7217,200
Nov 6, 202483.0084.1482.6984.1184.0741,500
Nov 5, 202479.0281.7479.0281.7481.7039,800
Nov 4, 202478.5679.4478.4478.8278.788,500
Nov 1, 202478.5079.4578.3478.4978.4512,300
Oct 31, 202478.0878.1177.3277.7577.7112,000
Oct 30, 202477.9078.9477.9078.4078.3613,900
Oct 29, 202477.5177.9976.4177.9977.9530,800
Oct 28, 202478.3479.0778.3479.0779.0316,300
Oct 25, 202479.2979.2977.7177.8077.7611,300
Oct 24, 202479.1279.2578.7778.9678.9212,700
Oct 23, 202479.1079.4477.9378.7178.6715,500
Oct 22, 202481.4481.4479.4079.4179.3729,900
Oct 21, 202482.9382.9381.5981.6881.6422,400
Oct 18, 202483.1283.1782.4083.0583.0145,600
Oct 17, 202483.1683.1682.4182.5682.5211,200
Oct 16, 202481.9482.8981.5982.8282.7814,600
Oct 15, 202481.0082.2281.0081.3381.2911,800
Oct 14, 202480.0580.9279.9480.9180.8713,000
Oct 11, 202479.2679.8879.2679.8879.8414,700
Oct 10, 202478.6979.0778.3778.7278.6832,300
Oct 9, 202479.0779.7578.9479.5179.4710,700
Oct 8, 202478.9079.5378.5579.0679.0213,700
Oct 7, 202478.2478.7577.7678.6678.628,900
Oct 4, 202480.0880.0878.1778.8278.7810,900
Oct 3, 202478.3778.5577.9678.4778.4314,100
Oct 2, 202478.7979.0178.3178.7178.6714,000
Oct 1, 202479.5279.8378.3979.1479.1026,400
Sep 30, 202478.7279.5878.5479.5879.5413,300
Sep 27, 202478.9979.6578.6079.1079.0611,300
Sep 26, 202479.0179.0978.3278.3978.3513,500
Sep 25, 202478.4178.5677.8777.9977.9515,800
Sep 24, 202479.5079.5078.3578.5978.5531,400
Sep 23, 2024 0.068 Dividend
Sep 23, 202479.4279.4278.3579.2079.1656,000
Sep 20, 202479.3779.6578.6278.8978.7931,400
Sep 19, 202479.3879.7978.1579.7879.6719,100
Sep 18, 202477.2678.4076.6377.0576.9513,400
Sep 17, 202477.0377.3776.5176.9976.8920,800
Sep 16, 202475.5876.5275.5876.5276.429,700
Sep 13, 202475.3876.0474.9275.8875.7812,300
Sep 12, 202472.8673.8972.4773.8273.728,900
Sep 11, 202471.6272.1969.8772.1972.0913,000
Sep 10, 202471.6771.9371.0171.9071.809,200
Sep 9, 202471.4872.0571.0571.4471.357,500
Sep 6, 202471.5672.6971.0471.0470.9525,500
Sep 5, 202471.5671.5670.4970.9070.8111,600
Sep 4, 202471.4571.6370.7371.2971.2017,000
Sep 3, 202474.0074.3571.4871.6471.55100,900
Aug 30, 202474.1174.4973.3674.4974.3911,400
Aug 29, 202473.4574.3773.4573.7473.6411,100
Aug 28, 202473.5073.8773.2073.3273.229,600
Aug 27, 202474.6574.6573.3973.7473.6412,900
Aug 26, 202475.8176.0274.9674.9674.86660,700
Aug 23, 202473.4875.4073.1375.3975.2931,600
Aug 22, 202472.7872.9272.4172.6272.5211,800
Aug 21, 202471.8872.9071.8572.7672.6619,200
Aug 20, 202471.6371.9970.9971.2771.188,000
Aug 19, 202471.2371.6770.8571.6771.5813,000
Aug 16, 202471.0471.7170.8270.8570.765,700
Aug 15, 202471.0571.4670.4271.3871.2913,800
Aug 14, 202470.1770.5169.7169.7969.7014,600
Aug 13, 202469.2569.9569.0169.8969.8056,100
Aug 12, 202469.2669.2668.4168.7268.6311,900
Aug 9, 202469.2069.4268.8069.1369.043,800
Aug 8, 202468.2569.3568.2569.0468.956,000
Aug 7, 202470.6870.6867.4967.5467.457,700
Aug 6, 202468.8570.6968.5269.7069.6113,500
Aug 5, 202467.9670.1267.0769.4769.38125,500
Aug 2, 202471.8672.0570.4371.4571.36108,400
Aug 1, 202476.5476.9773.8374.2274.1212,200
Jul 31, 202476.5577.7175.7176.3876.2811,900
Jul 30, 202475.9876.8575.4075.6775.5712,700
Jul 29, 202475.8175.8175.1775.6875.58122,600
Jul 26, 202474.1075.6874.1075.3175.2130,900
Jul 25, 202472.4274.4272.4272.8972.799,400
Jul 24, 202474.4074.9972.2972.2972.198,600
Jul 23, 202473.9075.1773.3474.9774.878,200
Jul 22, 202473.0074.1872.3774.1874.0827,400
Jul 19, 202472.5673.1472.4372.4872.388,000
Jul 18, 202473.0174.6672.4272.7972.6912,100
Jul 17, 202474.4274.9072.8172.8172.7118,300
Jul 16, 202472.3475.0172.3474.9874.8822,000
Jul 15, 202471.5972.6571.4971.8371.7322,500
Jul 12, 202470.8271.9370.8271.2371.1417,200
Jul 11, 202468.5070.4268.5070.2770.1820,800
Jul 10, 202466.5467.5566.5467.4567.3610,100
Jul 9, 202466.5266.9466.2866.2866.1939,300
Jul 8, 202466.7167.1466.5066.6066.5144,600
Jul 5, 202466.8666.8666.0666.2966.2033,000
Jul 3, 202466.6266.9066.3666.7966.7032,900
Jul 2, 202466.0066.4365.9366.4366.3467,400
Jul 1, 202467.9667.9666.3266.3666.2732,600
Jun 28, 202468.4168.9867.5367.8167.7219,100
Jun 27, 202467.8468.1067.6367.8867.7912,900
Jun 26, 202467.2367.6167.2367.6167.5219,900
Jun 25, 202468.9668.9667.1867.6067.5140,300
Jun 24, 2024 0.049 Dividend
Jun 24, 202468.9569.3368.7269.0868.9910,700
Jun 21, 202468.8668.8667.8168.7568.6118,800
Jun 20, 202470.1470.1768.8468.9568.8139,100
Jun 18, 202470.1070.3869.7670.1870.0411,400
Jun 17, 202469.1070.2469.0570.1470.0010,100
Jun 14, 202469.2169.4168.6769.1769.0311,500
Jun 13, 202470.0570.1369.3870.0069.8615,300
Jun 12, 202469.9871.1069.7470.1069.9634,500
Jun 11, 202468.4968.4968.1068.3568.2115,100
Jun 10, 202468.0269.0067.9069.0068.8611,200
Jun 7, 202468.3768.8368.0168.4568.3118,200
Jun 6, 202469.6769.7968.9568.9768.8319,000
Jun 5, 202469.1269.7168.6669.7169.5716,300
Jun 4, 202469.6169.7168.5268.7468.6049,700
Jun 3, 202471.1471.2169.5969.9569.8127,000
May 31, 202470.3870.7869.5170.7770.6326,600
May 30, 202469.2770.1669.2770.1470.007,100
May 29, 202469.0769.3368.7269.0468.90315,400
May 28, 202471.1971.1969.7169.8069.6647,600
May 24, 202470.6370.8470.2870.7470.6013,700
May 23, 202470.9870.9869.8970.1369.9956,500
May 22, 202471.9671.9670.3470.7470.6016,100
May 21, 202472.2472.2571.6072.1572.0020,000
May 20, 202472.4672.8972.3672.5272.3714,800
May 17, 202472.8472.8472.1472.4772.3212,700

Related Tickers