Canada markets closed

Invesco Building & Construction ETF (PKB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
72.88+0.43 (+0.59%)
At close: 04:00PM EDT
72.63 -0.14 (-0.19%)
After hours: 04:04PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202472.8672.9272.6972.8872.8822,400
May 09, 202471.5472.4971.5472.4572.457,700
May 08, 202471.5771.7071.2971.5071.5017,600
May 07, 202472.4072.4071.8871.8871.8854,200
May 06, 202471.8872.3071.8672.2972.2916,900
May 03, 202471.6272.6171.0871.1571.1515,400
May 02, 202470.2270.2268.9770.1070.1055,800
May 01, 202469.1070.8368.6969.3869.3835,100
Apr 30, 202470.5470.5469.0769.0769.0733,900
Apr 29, 202470.9570.9570.4070.7970.7912,300
Apr 26, 202470.0570.7270.0570.5470.549,500
Apr 25, 202468.6269.5667.6169.3769.3711,800
Apr 24, 202469.8770.6268.7169.4369.4321,800
Apr 23, 202468.0270.1068.0270.0070.0039,400
Apr 22, 202467.6468.3167.0967.8167.8123,400
Apr 19, 202467.3967.9166.7267.1667.1611,800
Apr 18, 202468.6369.0567.4767.4767.4713,700
Apr 17, 202468.7868.7867.4467.6467.6415,800
Apr 16, 202468.9668.9667.6868.3468.3421,900
Apr 15, 202470.9671.0769.1369.1869.1843,800
Apr 12, 202470.4670.7870.0170.3870.3815,800
Apr 11, 202470.4571.1470.4570.9570.9532,800
Apr 10, 202471.0971.3270.3470.3470.3428,000
Apr 09, 202473.8073.8071.9172.9372.9331,600
Apr 08, 202474.1174.2873.4473.5473.5416,000
Apr 05, 202472.4673.7872.4673.7273.7221,400
Apr 04, 202474.0574.2972.2672.4672.4618,300
Apr 03, 202472.2673.6172.2673.5773.5723,500
Apr 02, 202472.9972.9971.8272.2772.2739,800
Apr 01, 202475.0775.1873.7873.8873.8843,200
Mar 28, 202474.5375.1174.2674.8674.8637,500
Mar 27, 202473.9074.2573.6674.2374.2310,400
Mar 26, 202473.3673.6673.2773.3073.3012,300
Mar 25, 202473.3873.7173.2973.2973.2915,900
Mar 22, 202473.9873.9873.2773.5573.5513,300
Mar 21, 202473.1674.0373.0673.8573.8531,500
Mar 20, 202471.2172.4771.1572.4472.4438,600
Mar 19, 202469.7471.2369.6771.0871.0835,500
Mar 18, 202470.5470.6869.8269.9269.9212,200
Mar 18, 20240.027 Dividend
Mar 15, 202469.5870.4569.5870.0570.0214,800
Mar 14, 202471.1771.1769.2869.8569.8228,000
Mar 13, 202471.2571.7071.0071.2671.2312,800
Mar 12, 202469.9871.0069.8370.9770.948,100
Mar 11, 202470.4870.4869.3270.0069.9722,300
Mar 08, 202471.5571.7370.3770.6470.6130,200
Mar 07, 202470.6771.4470.6771.1071.0728,200
Mar 06, 202470.1070.1769.7270.1770.1415,400
Mar 05, 202469.9970.5769.1869.4169.3815,400
Mar 04, 202470.8671.2170.0670.0670.0317,900
Mar 01, 202469.7170.4768.9170.4470.41160,300
Feb 29, 202469.0169.5868.8169.4769.4435,300
Feb 28, 202468.1068.5267.9468.3968.3628,500
Feb 27, 202468.0168.4367.7968.2768.2413,100
Feb 26, 202467.0967.4467.0967.3267.2912,600
Feb 23, 202466.5367.2366.4867.1067.07116,100
Feb 22, 202465.2866.2165.2866.1466.11133,900
Feb 21, 202465.0665.1564.4064.9064.87106,600
Feb 20, 202464.7564.9964.4264.9764.9420,500
Feb 16, 202465.6465.9265.2765.2765.2429,700
Feb 15, 202465.5965.9765.2565.9765.947,500
Feb 14, 202464.5565.2864.4465.2065.1723,000
Feb 13, 202464.0564.4763.3763.8163.7910,400
Feb 12, 202465.1966.2065.1666.0566.0231,900
Feb 09, 202464.8665.1764.5564.9864.9522,900
Feb 08, 202463.9964.8363.9964.7164.6927,400
Feb 07, 202463.0164.1563.0163.8763.8526,600
Feb 06, 202462.6462.8862.2362.7362.7122,100
Feb 05, 202463.0463.0462.0362.5562.5334,000
Feb 02, 202462.9063.8862.5563.4963.4734,300
Feb 01, 202462.5563.5262.2863.5163.4944,000
Jan 31, 202463.3763.4062.1062.1262.1027,400
Jan 30, 202463.1463.5863.0863.4663.4465,200
Jan 29, 202462.1062.9262.0262.9262.9026,700
Jan 26, 202462.1562.2261.7362.0562.0319,400
Jan 25, 202461.6262.0261.3962.0262.0034,700
Jan 24, 202461.8961.8960.7460.8160.7920,200
Jan 23, 202463.1063.1861.2361.4461.4258,900
Jan 22, 202462.9963.7462.9963.7263.7031,100
Jan 19, 202462.4362.6361.7362.6062.5812,200
Jan 18, 202461.7562.2861.5162.2062.186,300
Jan 17, 202461.1561.4661.0061.4661.447,700
Jan 16, 202461.7061.9461.4261.7061.685,000
Jan 12, 202462.8362.8361.8062.1262.1027,100
Jan 11, 202462.3662.5461.7462.5362.5153,600
Jan 10, 202462.2862.5661.9862.5562.53130,700
Jan 09, 202461.4361.7461.2161.6361.6131,300
Jan 08, 202461.0561.9561.0561.9161.8941,200
Jan 05, 202460.6361.4360.2060.8960.8756,900
Jan 04, 202460.7861.3360.7160.7860.7627,500
Jan 03, 202461.6461.6460.7760.8060.7855,600
Jan 02, 202462.5062.6561.8362.1662.1452,800
Dec 29, 202363.2163.5162.9763.1263.1016,400
Dec 28, 202363.4263.5963.3063.3863.367,200
Dec 27, 202363.4963.7763.1463.5763.5522,600
Dec 26, 202363.1463.4662.9663.3563.335,600
Dec 22, 202362.9263.0562.6062.9862.966,800
Dec 21, 202362.5562.9062.0562.5762.5519,400
Dec 20, 202362.8163.3062.0062.0962.0728,800
Dec 19, 202362.1562.8762.1562.7562.7314,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...