Dynamic Building & Construction Invesco ETF (NY: PKB )

50.96 USD +0.64 (+1.27%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 50.14 50.67 50.14 50.32 13,434 +0.24(+0.48%)
Oct 21, 2021 49.91 50.08 49.67 50.08 44,446 +0.13(+0.26%)
Oct 20, 2021 49.29 50.07 49.26 49.95 17,437 +0.68(+1.38%)
Oct 19, 2021 49.64 49.64 49.19 49.27 31,281 -0.16(-0.32%)
Oct 18, 2021 48.86 49.48 48.86 49.43 9,425 +0.37(+0.75%)
Oct 15, 2021 49.50 49.59 49.03 49.06 101,374 +0.02(+0.04%)
Oct 14, 2021 48.20 49.09 48.20 49.04 23,395 +1.18(+2.47%)
Oct 13, 2021 47.66 47.99 47.33 47.86 27,594 +0.25(+0.53%)
Oct 12, 2021 47.84 48.09 47.55 47.61 11,859 -0.04(-0.08%)
Oct 11, 2021 47.74 48.26 47.65 47.65 20,506 -0.18(-0.38%)
Oct 08, 2021 48.50 48.50 47.82 47.83 23,796 -0.65(-1.34%)
Oct 07, 2021 48.34 48.95 48.34 48.48 21,512 +0.55(+1.15%)
Oct 06, 2021 47.45 47.97 47.18 47.93 21,292 +0.02(+0.04%)
Oct 05, 2021 47.76 48.35 47.73 47.91 9,630 +0.26(+0.55%)
Oct 04, 2021 47.87 48.06 47.48 47.65 21,985 -0.40(-0.83%)
Oct 01, 2021 47.52 48.32 47.15 48.05 43,098 +0.68(+1.44%)
Sep 30, 2021 48.78 49.09 47.37 47.37 46,036 -1.23(-2.53%)
Sep 29, 2021 48.63 48.84 48.51 48.60 10,807 +0.08(+0.16%)
Sep 28, 2021 49.24 49.33 48.50 48.52 15,698 -0.87(-1.76%)
Sep 27, 2021 49.02 49.59 49.02 49.39 24,537 +0.50(+1.02%)
Sep 24, 2021 48.90 49.24 48.88 48.89 18,015 -0.26(-0.53%)
Sep 23, 2021 48.85 49.49 48.85 49.15 18,129 +0.64(+1.32%)
Sep 22, 2021 48.33 48.85 48.33 48.51 14,753 +0.50(+1.04%)
Sep 21, 2021 48.52 48.52 47.78 48.01 20,442 -0.25(-0.52%)
Sep 20, 2021 48.20 48.52 47.64 48.26 42,203 -0.94(-1.91%)
Sep 17, 2021 49.50 49.66 49.01 49.20 20,621 -0.39(-0.79%)
Sep 16, 2021 49.85 49.93 49.54 49.59 10,577 -0.24(-0.48%)
Sep 15, 2021 49.40 49.91 49.22 49.83 8,092 +0.45(+0.91%)
Sep 14, 2021 50.38 50.38 49.34 49.38 94,780 -0.75(-1.50%)
Sep 13, 2021 50.54 50.54 49.89 50.13 15,065 -0.02(-0.04%)
Sep 10, 2021 50.69 50.83 50.09 50.15 14,440 -0.14(-0.28%)
Sep 09, 2021 50.32 50.68 50.28 50.29 13,349 -0.07(-0.14%)
Sep 08, 2021 50.32 50.52 50.06 50.36 15,989 -0.25(-0.49%)
Sep 07, 2021 51.30 51.30 50.58 50.61 20,629 -0.73(-1.42%)
Sep 03, 2021 51.72 51.72 51.18 51.34 15,939 -0.47(-0.91%)
Sep 02, 2021 51.47 51.81 51.35 51.81 27,363 +0.52(+1.01%)
Sep 01, 2021 51.41 51.43 50.80 51.29 46,390 +0.04(+0.08%)
Aug 31, 2021 51.59 51.59 51.16 51.25 19,487 -0.35(-0.68%)
Aug 30, 2021 51.84 51.92 51.57 51.60 24,739 -0.08(-0.15%)
Aug 27, 2021 51.12 51.82 51.12 51.68 20,984 +0.79(+1.55%)
Aug 26, 2021 51.57 51.57 50.74 50.89 6,432 -0.61(-1.18%)
Aug 25, 2021 50.84 51.79 50.84 51.50 20,485 +0.55(+1.08%)
Aug 24, 2021 50.37 51.22 50.37 50.95 20,501 +0.61(+1.21%)
Aug 23, 2021 50.51 50.51 49.92 50.34 21,961 +0.21(+0.42%)
Aug 20, 2021 49.68 50.25 49.53 50.13 11,551 +0.62(+1.25%)
Aug 19, 2021 49.34 49.83 49.28 49.51 17,982 -0.30(-0.60%)
Aug 18, 2021 49.55 50.57 49.55 49.81 27,897 +0.09(+0.18%)
Aug 17, 2021 50.47 50.47 49.20 49.72 31,261 -1.30(-2.54%)
Aug 16, 2021 50.82 51.19 50.53 51.02 20,146 +0.05(+0.10%)
Aug 13, 2021 51.52 51.52 50.92 50.97 8,922 -0.50(-0.97%)
Aug 12, 2021 51.88 52.00 51.30 51.47 13,972 -0.21(-0.41%)
Aug 11, 2021 50.92 51.71 50.73 51.68 37,075 +1.04(+2.05%)
Aug 10, 2021 50.05 50.90 49.81 50.64 21,330 +0.64(+1.28%)
Aug 09, 2021 50.26 50.45 49.69 50.00 40,267 -0.29(-0.58%)
Aug 06, 2021 50.62 50.62 50.25 50.29 22,804 +0.01(+0.02%)
Aug 05, 2021 50.31 50.69 50.18 50.28 12,702 +0.11(+0.22%)
Aug 04, 2021 50.76 50.86 50.19 50.17 23,750 -0.99(-1.93%)
Aug 03, 2021 50.67 51.19 50.22 51.16 12,598 +0.65(+1.28%)
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.