Dynamic Building & Construction Invesco ETF (NY: PKB )

54.45 USD +1.05 (+1.96%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 53.00 53.76 52.80 53.41 29,474 +0.90(+1.71%)
Dec 03, 2021 53.10 53.24 52.09 52.51 12,976 -0.35(-0.65%)
Dec 02, 2021 51.54 53.05 51.51 52.86 22,289 +1.58(+3.08%)
Dec 01, 2021 52.44 52.87 51.28 51.28 26,772 -0.27(-0.52%)
Nov 30, 2021 52.56 52.81 51.44 51.55 36,063 -1.55(-2.92%)
Nov 29, 2021 53.70 53.70 52.90 53.10 24,099 +0.07(+0.13%)
Nov 26, 2021 53.08 53.53 52.52 53.03 29,108 -1.36(-2.50%)
Nov 24, 2021 54.18 54.50 54.05 54.39 25,697 -0.02(-0.04%)
Nov 23, 2021 54.39 54.59 53.88 54.41 25,280 +0.11(+0.20%)
Nov 22, 2021 54.48 54.90 54.29 54.30 26,050 +0.19(+0.35%)
Nov 19, 2021 53.92 54.59 53.86 54.11 22,978 +0.08(+0.15%)
Nov 18, 2021 54.06 54.03 53.96 54.03 16,847 +0.07(+0.13%)
Nov 17, 2021 54.02 54.17 53.72 53.96 13,696 -0.16(-0.30%)
Nov 16, 2021 53.69 54.25 53.66 54.12 19,167 +0.63(+1.18%)
Nov 15, 2021 53.92 53.92 53.39 53.49 15,114 -0.17(-0.32%)
Nov 12, 2021 52.89 53.66 52.79 53.66 18,391 +0.97(+1.84%)
Nov 11, 2021 52.70 52.83 52.57 52.69 14,815 +0.23(+0.44%)
Nov 10, 2021 52.81 52.46 30,414 -0.48(-0.91%)
Nov 09, 2021 52.82 53.10 52.62 52.94 28,968 +0.27(+0.51%)
Nov 08, 2021 52.75 52.98 52.32 52.67 25,998 +0.65(+1.25%)
Nov 05, 2021 51.91 52.29 51.84 52.02 32,297 +0.55(+1.07%)
Nov 04, 2021 51.33 51.97 51.33 51.47 21,601 +0.28(+0.55%)
Nov 03, 2021 50.75 51.36 50.75 51.19 18,125 +0.40(+0.79%)
Nov 02, 2021 50.69 50.93 50.43 50.79 13,848 +0.05(+0.10%)
Nov 01, 2021 50.32 50.90 50.11 50.74 19,140 +0.62(+1.24%)
Oct 29, 2021 50.14 50.49 49.84 50.12 19,829 -0.29(-0.58%)
Oct 28, 2021 49.71 50.46 49.71 50.41 12,201 +1.02(+2.07%)
Oct 27, 2021 50.23 50.68 49.39 49.39 31,661 -0.96(-1.91%)
Oct 26, 2021 50.99 50.33 50.35 9,127 -0.50(-0.98%)
Oct 25, 2021 50.40 51.00 50.24 50.85 14,928 +0.53(+1.05%)
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%)
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.