Invesco Building & Construction ETF

PKB
🏛️ usa →
94.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.02 54.75 54.02 54.57 0.0M
2021-12-30 54.87 54.87 54.12 54.18 0.0M
2021-12-29 54.07 54.60 54.07 54.53 0.0M
2021-12-28 54.19 54.43 54.01 54.08 0.0M
2021-12-27 53.37 54.13 53.35 54.13 0.0M
2021-12-23 53.29 53.51 53.29 53.36 0.0M
2021-12-22 52.39 53.20 52.31 53.17 0.0M
2021-12-21 51.44 52.28 51.44 52.26 0.0M
2021-12-20 51.06 51.06 50.23 51.05 0.0M
2021-12-17 52.58 52.69 51.81 51.86 0.0M
2021-12-16 53.76 53.76 52.64 52.77 0.0M
2021-12-15 52.69 53.51 52.23 53.51 0.0M
2021-12-14 52.80 53.09 52.39 52.63 0.0M
2021-12-13 54.02 54.06 53.06 53.09 0.0M
2021-12-10 53.81 53.95 53.40 53.93 0.0M
2021-12-09 54.00 54.00 53.61 53.64 0.0M
2021-12-08 54.37 54.70 54.33 54.60 0.0M
2021-12-07 54.13 54.64 54.13 54.24 0.0M
2021-12-06 53.00 53.76 52.80 53.41 0.0M
2021-12-03 53.10 53.24 52.09 52.51 0.0M
2021-12-02 51.54 53.06 51.51 52.86 0.0M
2021-12-01 52.44 52.87 51.28 51.28 0.0M
2021-11-30 52.56 52.81 51.44 51.55 0.0M
2021-11-29 53.70 53.70 52.90 53.10 0.0M
2021-11-26 53.08 53.53 52.52 53.03 0.0M
2021-11-24 54.18 54.50 54.05 54.39 0.0M
2021-11-23 54.39 54.59 53.88 54.41 0.0M
2021-11-22 54.48 54.90 54.29 54.30 0.0M
2021-11-19 53.92 54.59 53.86 54.11 0.0M
2021-11-18 54.06 54.17 53.60 54.03 0.0M
2021-11-17 54.02 54.17 53.72 53.96 0.0M
2021-11-16 53.69 54.25 53.66 54.12 0.0M
2021-11-15 53.92 53.92 53.39 53.49 0.0M
2021-11-12 52.89 53.66 52.79 53.66 0.0M
2021-11-11 52.70 52.83 52.57 52.69 0.0M
2021-11-10 52.81 53.20 52.25 52.46 0.0M
2021-11-09 52.82 53.10 52.62 52.94 0.0M
2021-11-08 52.75 52.98 52.32 52.67 0.0M
2021-11-05 51.91 52.29 51.84 52.02 0.0M
2021-11-04 51.33 51.97 51.33 51.47 0.0M
2021-11-03 50.75 51.36 50.75 51.19 0.0M
2021-11-02 50.69 50.93 50.43 50.79 0.0M
2021-11-01 50.32 50.90 50.11 50.74 0.0M
2021-10-29 50.14 50.49 49.84 50.12 0.0M
2021-10-28 49.71 50.44 49.71 50.41 0.0M
2021-10-27 50.23 50.68 49.39 49.39 0.0M
2021-10-26 50.99 50.99 50.33 50.35 0.0M
2021-10-25 50.40 51.00 50.24 50.85 0.0M
2021-10-22 50.14 50.67 50.14 50.32 0.0M
2021-10-21 49.91 50.08 49.67 50.08 0.0M
2021-10-20 49.29 50.07 49.26 49.95 0.0M
2021-10-19 49.64 49.64 49.19 49.27 0.0M
2021-10-18 48.86 49.48 48.86 49.43 0.0M
2021-10-15 49.50 49.59 49.03 49.06 0.1M
2021-10-14 48.20 49.09 48.20 49.04 0.0M
2021-10-13 47.66 47.99 47.33 47.86 0.0M
2021-10-12 47.84 48.09 47.56 47.61 0.0M
2021-10-11 47.74 48.26 47.65 47.65 0.0M
2021-10-08 48.50 48.50 47.82 47.83 0.0M
2021-10-07 48.34 48.95 48.34 48.48 0.0M
2021-10-06 47.45 47.97 47.18 47.93 0.0M
2021-10-05 47.76 48.35 47.73 47.91 0.0M
2021-10-04 47.87 48.07 47.48 47.65 0.0M
2021-10-01 47.52 48.32 47.15 48.05 0.0M
2021-09-30 48.78 49.09 47.37 47.37 0.0M
2021-09-29 48.63 48.84 48.51 48.60 0.0M
2021-09-28 49.24 49.33 48.50 48.52 0.0M
2021-09-27 49.02 49.59 49.02 49.39 0.0M
2021-09-24 48.90 49.24 48.88 48.89 0.0M
2021-09-23 48.85 49.49 48.85 49.15 0.0M
2021-09-22 48.33 48.85 48.33 48.51 0.0M
2021-09-21 48.52 48.52 47.78 48.01 0.0M
2021-09-20 48.20 48.52 47.64 48.26 0.0M
2021-09-17 49.50 49.66 49.02 49.20 0.0M
2021-09-16 49.85 49.93 49.54 49.59 0.0M
2021-09-15 49.40 49.91 49.22 49.83 0.0M
2021-09-14 50.38 50.38 49.34 49.38 0.1M
2021-09-13 50.54 50.54 49.89 50.13 0.0M
2021-09-10 50.69 50.84 50.09 50.15 0.0M
2021-09-09 50.32 50.68 50.28 50.29 0.0M
2021-09-08 50.32 50.52 50.06 50.36 0.0M
2021-09-07 51.30 51.30 50.58 50.61 0.0M
2021-09-03 51.72 51.72 51.18 51.34 0.0M
2021-09-02 51.47 51.81 51.35 51.81 0.0M
2021-09-01 51.41 51.43 50.80 51.29 0.0M
2021-08-31 51.59 51.59 51.16 51.25 0.0M
2021-08-30 51.84 51.92 51.57 51.60 0.0M
2021-08-27 51.12 51.82 51.12 51.68 0.0M
2021-08-26 51.57 51.57 50.74 50.89 0.0M
2021-08-25 50.84 51.79 50.84 51.50 0.0M
2021-08-24 50.37 51.22 50.37 50.95 0.0M
2021-08-23 50.51 50.51 49.92 50.34 0.0M
2021-08-20 49.68 50.25 49.53 50.13 0.0M
2021-08-19 49.34 49.83 49.29 49.51 0.0M
2021-08-18 49.55 50.57 49.55 49.81 0.0M
2021-08-17 50.47 50.47 49.20 49.72 0.0M
2021-08-16 50.82 51.19 50.53 51.02 0.0M
2021-08-13 51.52 51.52 50.92 50.97 0.0M
2021-08-12 51.88 52.00 51.30 51.47 0.0M
2021-08-11 50.92 51.71 50.73 51.68 0.0M
2021-08-10 50.05 50.90 49.81 50.64 0.0M
2021-08-09 50.26 50.45 49.69 50.00 0.0M
2021-08-06 50.62 50.62 50.25 50.29 0.0M
2021-08-05 50.31 50.69 50.18 50.28 0.0M
2021-08-04 50.76 50.86 50.17 50.17 0.0M
2021-08-03 50.67 51.19 50.22 51.16 0.0M
2021-08-02 51.18 51.68 50.50 50.51 0.0M
2021-07-30 50.74 51.23 50.73 50.77 0.0M
2021-07-29 50.21 51.29 50.21 51.02 0.0M
2021-07-28 49.58 50.11 49.11 49.87 0.1M
2021-07-27 49.18 49.51 48.83 49.40 0.0M
2021-07-26 49.89 50.12 49.34 49.40 0.0M
2021-07-23 49.25 49.93 49.17 49.89 0.0M
2021-07-22 49.31 49.31 48.81 48.97 0.0M
2021-07-21 48.83 49.55 48.83 49.33 0.0M
2021-07-20 47.29 48.73 47.25 48.55 0.0M
2021-07-19 46.95 47.50 46.65 47.06 0.1M
2021-07-16 48.72 48.77 47.86 47.86 0.0M
2021-07-15 48.23 48.68 48.23 48.48 0.0M
2021-07-14 48.86 49.15 48.40 48.55 0.0M
2021-07-13 49.15 49.23 48.57 48.58 0.0M
2021-07-12 48.99 49.54 48.91 49.51 0.0M
2021-07-09 48.91 49.56 48.74 49.28 0.0M
2021-07-08 48.33 49.01 47.97 48.35 0.0M
2021-07-07 48.62 49.48 48.45 49.38 0.1M
2021-07-06 49.58 49.58 48.13 48.65 0.0M
2021-07-02 50.17 50.17 49.51 49.60 0.0M
2021-07-01 49.79 50.16 49.59 49.96 0.2M
2021-06-30 49.21 49.69 49.02 49.56 0.0M
2021-06-29 49.51 49.89 49.30 49.42 0.0M
2021-06-28 49.51 49.51 48.98 49.37 0.0M
2021-06-25 49.51 49.61 49.29 49.29 0.0M
2021-06-24 48.92 49.32 48.45 49.19 0.0M
2021-06-23 48.68 48.82 48.43 48.59 0.0M
2021-06-22 48.42 48.75 48.07 48.68 0.0M
2021-06-21 47.63 48.49 47.63 48.44 0.0M
2021-06-18 47.35 47.77 47.32 47.39 0.0M
2021-06-17 48.69 48.95 47.33 48.03 0.0M
2021-06-16 49.21 49.21 48.52 48.72 0.1M
2021-06-15 49.20 49.36 48.89 49.22 0.0M
2021-06-14 49.81 49.87 48.85 49.08 0.0M
2021-06-11 49.85 50.16 49.64 49.87 0.0M
2021-06-10 51.20 51.20 49.57 49.57 0.0M
2021-06-09 52.01 52.01 50.91 50.94 0.0M
2021-06-08 51.66 52.00 51.17 51.92 0.1M
2021-06-07 51.57 51.75 51.15 51.36 0.0M
2021-06-04 51.58 51.58 50.73 51.38 0.1M
2021-06-03 51.15 51.41 50.63 51.23 0.1M
2021-06-02 52.38 52.38 51.42 51.45 0.1M
2021-06-01 52.57 52.57 51.92 52.29 0.1M
2021-05-28 52.51 52.69 51.82 52.08 0.0M
2021-05-27 52.24 52.43 52.16 52.29 0.0M
2021-05-26 51.01 51.89 51.01 51.78 0.0M
2021-05-25 51.37 51.55 50.94 50.97 0.0M
2021-05-24 51.24 51.40 51.11 51.19 0.1M
2021-05-21 51.36 51.78 50.91 50.96 0.0M
2021-05-20 50.90 51.06 50.68 50.96 0.0M
2021-05-19 50.71 50.80 49.91 50.70 0.1M
2021-05-18 52.91 53.14 51.69 51.69 0.1M
2021-05-17 52.88 52.98 52.02 52.83 0.0M
2021-05-14 52.78 53.08 52.55 53.01 0.1M
2021-05-13 51.16 52.65 51.16 52.44 0.1M
2021-05-12 52.82 52.84 50.89 51.02 0.1M
2021-05-11 53.56 53.56 52.24 53.19 0.1M
2021-05-10 54.53 55.11 54.16 54.16 0.1M
2021-05-07 53.55 54.39 53.00 54.37 0.1M
2021-05-06 53.39 53.49 52.90 53.49 0.1M
2021-05-05 53.20 53.46 52.59 53.15 0.1M
2021-05-04 52.31 52.99 52.00 52.99 0.0M
2021-05-03 52.17 52.78 52.13 52.54 0.1M
2021-04-30 52.00 52.01 51.26 51.42 0.0M
2021-04-29 52.28 52.39 51.87 52.35 0.0M
2021-04-28 51.91 51.91 51.53 51.64 0.0M
2021-04-27 52.28 52.28 51.82 51.85 0.0M
2021-04-26 51.88 52.04 51.78 51.90 0.0M
2021-04-23 50.80 51.75 50.77 51.59 0.0M
2021-04-22 50.98 51.01 50.33 50.73 0.0M
2021-04-21 49.91 50.84 49.91 50.82 0.0M
2021-04-20 51.22 51.22 49.57 50.06 0.1M
2021-04-19 51.63 51.63 50.90 51.18 0.0M
2021-04-16 51.22 51.72 51.22 51.49 0.0M
2021-04-15 51.05 51.05 50.56 50.79 0.0M
2021-04-14 50.61 51.05 50.60 50.71 0.1M
2021-04-13 51.04 51.09 50.15 50.45 0.1M
2021-04-12 50.82 51.01 50.48 50.98 0.0M
2021-04-09 49.63 50.70 49.63 50.70 0.1M
2021-04-08 50.00 50.00 49.27 49.74 0.1M
2021-04-07 50.60 50.60 49.72 49.86 0.1M
2021-04-06 50.50 50.61 50.22 50.41 0.1M
2021-04-05 50.08 50.36 49.86 50.35 0.1M
2021-04-01 49.42 49.60 49.07 49.60 0.1M
2021-03-31 49.67 49.85 48.81 49.10 0.1M
2021-03-30 48.41 49.33 48.38 49.14 0.1M
2021-03-29 49.25 49.54 48.36 48.45 0.1M
2021-03-26 48.29 49.25 48.01 49.25 0.1M
2021-03-25 46.28 47.93 46.00 47.84 0.1M
2021-03-24 46.82 47.57 46.57 46.61 0.0M
2021-03-23 47.40 47.61 46.24 46.45 0.0M
2021-03-22 48.00 48.00 47.16 47.66 0.1M
2021-03-19 47.59 48.23 47.30 48.00 0.0M
2021-03-18 49.10 49.10 47.60 47.75 0.0M
2021-03-17 48.36 48.71 47.83 48.66 0.0M
2021-03-16 49.04 49.25 48.30 48.33 0.0M
2021-03-15 48.60 48.90 47.99 48.90 0.0M
2021-03-12 48.30 48.47 47.95 48.44 0.0M
2021-03-11 48.78 48.79 48.32 48.39 0.1M
2021-03-10 47.22 48.34 46.97 48.07 0.2M
2021-03-09 47.39 47.39 46.90 46.90 0.0M
2021-03-08 46.46 47.44 46.32 46.85 0.1M
2021-03-05 45.03 46.23 44.13 46.23 0.1M
2021-03-04 45.85 45.93 43.81 44.67 0.1M
2021-03-03 46.01 46.32 45.66 45.78 0.0M
2021-03-02 46.51 46.51 45.88 46.04 0.0M
2021-03-01 46.08 46.63 45.89 46.41 0.0M
2021-02-26 45.04 45.51 44.31 45.14 0.0M
2021-02-25 46.53 46.55 44.75 44.85 0.1M
2021-02-24 45.85 46.59 45.47 46.59 0.0M
2021-02-23 45.00 45.96 44.57 45.81 0.0M
2021-02-22 45.93 46.30 45.61 45.67 0.0M
2021-02-19 45.45 46.20 45.45 46.08 0.1M
2021-02-18 45.26 45.54 44.80 45.05 0.0M
2021-02-17 45.80 45.95 44.95 45.72 0.0M
2021-02-16 46.82 46.82 45.88 45.96 0.0M
2021-02-12 46.39 46.66 46.24 46.56 0.0M
2021-02-11 46.50 46.75 45.99 46.37 0.0M
2021-02-10 47.00 47.00 45.83 46.42 0.1M
2021-02-09 46.80 46.93 46.53 46.56 0.0M
2021-02-08 45.93 46.80 45.91 46.80 0.0M
2021-02-05 45.06 45.59 44.92 45.59 0.0M
2021-02-04 44.12 44.81 43.94 44.69 0.0M
2021-02-03 43.88 44.17 43.58 43.95 0.0M
2021-02-02 43.52 44.03 43.11 43.82 0.0M
2021-02-01 42.59 43.11 42.00 43.03 0.0M
2021-01-29 43.10 43.10 41.78 42.12 0.0M
2021-01-28 42.85 43.46 42.79 43.15 0.1M
2021-01-27 43.34 43.34 42.12 42.43 0.1M
2021-01-26 45.59 45.59 44.04 44.11 0.0M
2021-01-25 45.67 45.67 44.50 45.04 0.1M
2021-01-22 45.06 45.47 44.53 45.47 0.0M
2021-01-21 45.77 45.77 45.18 45.33 0.1M
2021-01-20 44.61 45.35 44.30 45.33 0.1M
2021-01-19 44.25 44.25 43.84 44.18 0.1M
2021-01-15 44.14 44.14 42.94 43.64 0.0M
2021-01-14 43.69 43.98 43.46 43.66 0.0M
2021-01-13 44.03 44.35 43.36 43.36 0.0M
2021-01-12 43.50 44.05 43.42 44.04 0.0M
2021-01-11 42.61 43.73 42.61 43.48 0.1M
2021-01-08 44.00 44.00 42.57 43.09 0.0M
2021-01-07 43.31 43.85 43.20 43.77 0.0M
2021-01-06 41.36 43.26 41.36 42.94 0.0M
2021-01-05 40.25 41.01 40.25 40.79 0.0M
2021-01-04 41.34 41.40 39.95 40.46 0.0M