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
2022-12-30 40.73 40.93 40.65 40.81 0.0M
2022-12-29 40.71 41.34 40.71 41.22 0.0M
2022-12-28 41.07 41.30 40.34 40.34 0.0M
2022-12-27 41.01 41.25 40.91 41.08 0.0M
2022-12-23 41.01 41.09 40.57 41.09 0.0M
2022-12-22 40.77 40.92 40.30 40.92 0.0M
2022-12-21 40.83 41.57 40.83 41.39 0.0M
2022-12-20 40.67 41.07 40.56 40.89 0.0M
2022-12-19 41.65 41.68 40.97 41.09 0.0M
2022-12-16 41.70 41.94 41.47 41.74 0.0M
2022-12-15 41.97 42.33 41.82 42.33 0.0M
2022-12-14 42.92 43.33 42.82 42.93 0.0M
2022-12-13 43.85 44.30 43.01 43.09 0.0M
2022-12-12 41.96 42.53 41.96 42.53 0.0M
2022-12-09 42.05 42.45 42.05 42.06 0.0M
2022-12-08 42.55 42.55 42.36 42.40 0.0M
2022-12-07 41.93 42.40 41.82 42.19 0.0M
2022-12-06 41.92 41.94 41.30 41.63 0.0M
2022-12-05 42.20 42.24 41.91 42.03 0.0M
2022-12-02 42.86 43.00 42.83 43.00 0.0M
2022-12-01 43.01 43.38 42.98 43.09 0.0M
2022-11-30 41.54 42.71 41.20 42.71 0.0M
2022-11-29 41.46 41.74 41.39 41.66 0.0M
2022-11-28 42.25 42.25 41.50 41.64 0.0M
2022-11-25 42.32 42.45 42.32 42.37 0.0M
2022-11-23 42.10 42.56 42.10 42.39 0.0M
2022-11-22 41.57 42.15 41.57 42.15 0.0M
2022-11-21 41.41 41.50 41.20 41.43 0.0M
2022-11-18 41.29 41.52 41.24 41.39 0.0M
2022-11-17 40.62 40.93 40.37 40.93 0.1M
2022-11-16 41.30 41.61 41.30 41.50 0.0M
2022-11-15 41.65 41.95 41.40 41.60 0.0M
2022-11-14 41.73 41.73 40.81 40.81 0.0M
2022-11-11 41.92 42.38 41.85 41.98 0.0M
2022-11-10 40.93 42.14 40.89 41.90 0.0M
2022-11-09 38.83 39.46 38.55 38.59 0.0M
2022-11-08 39.12 39.46 38.83 39.17 0.0M
2022-11-07 38.95 39.10 38.40 39.03 0.0M
2022-11-04 38.60 39.12 38.06 38.75 0.0M
2022-11-03 37.91 38.59 37.54 38.25 0.0M
2022-11-02 39.68 39.98 38.36 38.36 0.0M
2022-11-01 40.31 40.31 39.73 39.97 0.0M
2022-10-31 40.28 40.28 39.95 40.00 0.0M
2022-10-28 39.71 40.51 39.71 40.51 0.0M
2022-10-27 40.05 40.20 39.77 39.80 0.0M
2022-10-26 40.07 40.37 39.73 39.84 0.0M
2022-10-25 39.25 40.09 39.19 40.07 0.0M
2022-10-24 38.05 38.57 37.95 38.47 0.0M
2022-10-21 36.71 37.95 36.71 37.95 0.0M
2022-10-20 37.60 37.96 36.70 36.73 0.0M
2022-10-19 38.64 38.64 37.32 37.66 0.0M
2022-10-18 39.01 39.30 39.01 39.17 0.0M
2022-10-17 38.00 38.32 37.96 38.25 0.0M
2022-10-14 38.91 38.91 37.19 37.27 0.0M
2022-10-13 37.40 38.75 36.64 38.59 0.0M
2022-10-12 38.86 38.86 38.35 38.35 0.0M
2022-10-11 38.70 39.36 38.55 38.93 0.0M
2022-10-10 38.95 39.02 38.50 38.82 0.0M
2022-10-07 39.35 39.35 38.61 38.86 0.0M
2022-10-06 39.62 40.08 39.56 39.89 0.0M
2022-10-05 39.59 39.97 39.34 39.86 0.0M
2022-10-04 39.19 40.11 39.19 40.11 0.0M
2022-10-03 37.64 38.74 37.64 38.54 0.0M
2022-09-30 37.56 38.00 37.16 37.16 0.0M
2022-09-29 37.63 37.63 37.08 37.38 0.0M
2022-09-28 36.96 38.39 36.96 38.19 0.0M
2022-09-27 36.98 37.23 36.26 36.61 0.0M
2022-09-26 37.08 37.46 36.54 36.54 0.0M
2022-09-23 37.37 37.37 36.94 37.23 0.0M
2022-09-22 38.37 38.37 37.76 37.83 0.0M
2022-09-21 39.18 39.55 38.51 38.51 0.0M
2022-09-20 39.06 39.06 38.51 38.83 0.0M
2022-09-19 38.61 39.55 38.61 39.55 0.0M
2022-09-16 38.22 38.79 38.22 38.78 0.0M
2022-09-15 38.64 39.27 38.48 38.66 0.0M
2022-09-14 38.81 38.99 38.35 38.74 0.0M
2022-09-13 40.43 40.43 39.21 39.21 0.0M
2022-09-12 41.72 41.72 41.46 41.55 0.0M
2022-09-09 41.12 41.36 41.05 41.30 0.0M
2022-09-08 40.00 40.53 39.99 40.53 0.0M
2022-09-07 39.26 40.29 39.26 40.29 0.0M
2022-09-06 39.78 39.78 39.02 39.30 0.0M
2022-09-02 40.34 40.34 39.58 39.72 0.0M
2022-09-01 39.78 39.83 39.42 39.77 0.0M
2022-08-31 40.62 40.70 40.15 40.17 0.0M
2022-08-30 41.30 41.30 40.55 40.63 0.0M
2022-08-29 41.03 41.57 41.03 41.14 0.0M
2022-08-26 42.66 42.66 41.29 41.29 0.0M
2022-08-25 42.43 43.01 42.39 42.98 0.0M
2022-08-24 41.87 42.57 41.87 42.29 0.0M
2022-08-23 42.23 42.32 41.84 41.97 0.0M
2022-08-22 42.47 42.62 41.99 42.03 0.0M
2022-08-19 43.61 43.61 42.95 43.02 0.0M
2022-08-18 43.92 43.99 43.78 43.94 0.0M
2022-08-17 43.83 44.02 43.63 43.89 0.0M
2022-08-16 43.61 44.64 43.61 44.28 0.0M
2022-08-15 43.64 44.04 43.64 43.91 0.0M
2022-08-12 43.50 43.98 43.50 43.97 0.0M
2022-08-11 43.33 43.55 43.29 43.31 0.0M
2022-08-10 42.99 43.36 42.86 43.00 0.0M
2022-08-09 42.21 42.21 41.73 41.86 0.0M
2022-08-08 42.47 42.95 42.47 42.68 0.0M
2022-08-05 41.53 42.21 41.53 42.17 0.0M
2022-08-04 41.54 42.56 41.54 42.13 0.0M
2022-08-03 41.65 41.78 41.26 41.56 0.0M
2022-08-02 42.43 42.43 41.52 41.53 0.0M
2022-08-01 42.46 42.78 42.46 42.57 0.0M
2022-07-29 42.02 42.41 41.86 42.39 0.0M
2022-07-28 41.50 42.03 41.50 42.03 0.0M
2022-07-27 40.49 41.52 40.44 41.38 0.0M
2022-07-26 40.66 40.76 40.44 40.59 0.0M
2022-07-25 41.01 41.11 40.89 41.07 0.0M
2022-07-22 41.44 41.63 41.06 41.30 0.0M
2022-07-21 40.60 41.31 40.26 41.31 0.0M
2022-07-20 40.63 40.92 40.46 40.92 0.0M
2022-07-19 39.92 40.68 39.92 40.65 0.0M
2022-07-18 39.88 40.03 39.46 39.49 0.0M
2022-07-15 39.44 39.71 38.96 39.54 0.0M
2022-07-14 38.62 39.09 38.43 39.09 0.0M
2022-07-13 38.51 39.43 38.36 39.27 0.0M
2022-07-12 39.07 39.73 39.07 39.27 0.0M
2022-07-11 38.95 39.43 38.95 39.26 0.0M
2022-07-08 38.92 39.32 38.87 39.23 0.0M
2022-07-07 38.53 39.07 38.53 39.05 0.0M
2022-07-06 38.54 38.54 37.95 38.40 0.0M
2022-07-05 37.35 38.53 37.29 38.53 0.0M
2022-07-01 36.93 37.98 36.93 37.95 0.0M
2022-06-30 36.39 37.21 36.11 37.05 0.0M
2022-06-29 37.07 37.07 36.59 36.87 0.0M
2022-06-28 38.11 38.25 36.99 36.99 0.0M
2022-06-27 37.62 38.19 37.50 37.87 0.0M
2022-06-24 36.89 37.58 36.89 37.54 0.0M
2022-06-23 35.97 36.66 35.97 36.63 0.0M
2022-06-22 35.23 36.11 35.23 35.92 0.0M
2022-06-21 36.00 36.21 35.50 35.73 0.0M
2022-06-17 35.65 35.85 35.16 35.54 0.0M
2022-06-16 37.13 37.13 35.46 35.66 0.0M
2022-06-15 38.29 38.60 37.84 38.10 0.0M
2022-06-14 38.31 38.42 37.67 37.94 0.0M
2022-06-13 38.86 39.05 37.98 38.13 0.0M
2022-06-10 40.80 41.16 40.10 40.12 0.0M
2022-06-09 41.59 42.12 41.59 41.64 0.0M
2022-06-08 42.45 42.45 41.79 41.85 0.0M
2022-06-07 42.03 42.74 41.86 42.72 0.0M
2022-06-06 42.85 42.85 42.43 42.53 0.0M
2022-06-03 42.49 42.82 42.36 42.54 0.0M
2022-06-02 42.09 42.87 42.09 42.87 0.1M
2022-06-01 42.43 42.43 41.72 42.04 0.0M
2022-05-31 42.47 42.48 41.90 42.25 0.0M
2022-05-27 42.08 42.75 42.08 42.75 0.0M
2022-05-26 40.85 41.95 40.85 41.84 0.0M
2022-05-25 39.07 40.63 39.07 40.44 0.0M
2022-05-24 39.88 39.88 38.69 39.26 0.0M
2022-05-23 40.70 40.70 39.96 40.24 0.0M
2022-05-20 40.78 40.78 39.33 40.33 0.0M
2022-05-19 39.61 40.91 39.61 40.30 0.0M
2022-05-18 41.25 41.25 39.85 39.98 0.0M
2022-05-17 41.64 42.13 41.02 42.12 0.0M
2022-05-16 40.93 41.24 39.95 40.92 0.0M
2022-05-13 40.73 41.38 40.72 41.20 0.0M
2022-05-12 39.14 40.42 38.95 40.41 0.1M
2022-05-11 40.64 40.76 39.07 39.15 0.1M
2022-05-10 42.02 42.02 40.10 40.61 0.0M
2022-05-09 41.23 42.18 41.13 41.34 0.0M
2022-05-06 42.06 42.13 41.04 41.88 0.0M
2022-05-05 43.87 43.87 42.00 42.47 0.0M
2022-05-04 42.99 44.62 42.36 44.59 0.0M
2022-05-03 42.09 42.85 41.97 42.72 0.0M
2022-05-02 41.33 42.07 40.89 42.07 0.1M
2022-04-29 42.12 42.30 41.25 41.35 0.0M
2022-04-28 41.57 42.69 40.99 42.41 0.0M
2022-04-27 41.57 41.65 40.90 41.14 0.0M
2022-04-26 42.14 42.59 41.49 41.49 0.0M
2022-04-25 40.97 42.48 40.94 42.40 0.0M
2022-04-22 42.42 42.42 41.23 41.30 0.0M
2022-04-21 43.79 43.84 42.45 42.70 0.0M
2022-04-20 43.07 43.70 43.07 43.35 0.0M
2022-04-19 41.62 42.97 41.62 42.88 0.0M
2022-04-18 41.72 42.00 41.41 41.61 0.0M
2022-04-14 42.46 42.66 41.85 41.88 0.0M
2022-04-13 41.59 42.52 41.59 42.44 0.0M
2022-04-12 42.18 42.93 41.53 41.68 0.0M
2022-04-11 41.04 41.95 41.04 41.58 0.1M
2022-04-08 41.00 42.01 40.95 41.36 0.0M
2022-04-07 41.10 41.28 40.58 41.06 0.0M
2022-04-06 41.90 41.90 40.90 41.17 0.1M
2022-04-05 43.28 43.55 42.17 42.28 0.0M
2022-04-04 43.13 43.54 43.11 43.38 0.1M
2022-04-01 43.10 43.38 42.84 43.18 0.0M
2022-03-31 44.04 44.24 42.86 42.90 0.0M
2022-03-30 45.15 45.15 44.04 44.22 0.0M
2022-03-29 44.58 45.53 44.58 45.40 0.2M
2022-03-28 44.03 44.25 43.83 44.24 0.6M
2022-03-25 44.54 44.54 43.81 44.10 0.1M
2022-03-24 44.32 44.61 44.06 44.34 0.0M
2022-03-23 45.98 45.98 44.64 44.64 0.0M
2022-03-22 46.30 46.48 45.87 46.08 0.0M
2022-03-21 47.05 47.05 45.80 46.09 0.0M
2022-03-18 46.44 47.32 46.28 47.29 0.1M
2022-03-17 46.06 46.71 45.97 46.70 0.0M
2022-03-16 45.91 46.61 44.74 46.06 0.0M
2022-03-15 44.39 45.65 44.39 45.64 0.0M
2022-03-14 45.13 45.13 43.97 44.36 0.0M
2022-03-11 45.47 45.79 45.03 45.03 0.0M
2022-03-10 44.55 45.32 44.44 45.30 0.1M
2022-03-09 44.85 45.62 44.85 45.27 0.0M
2022-03-08 43.97 45.25 43.75 43.93 0.0M
2022-03-07 45.77 45.95 44.05 44.10 0.0M
2022-03-04 45.66 45.90 45.11 45.89 0.0M
2022-03-03 46.97 46.99 45.95 46.11 0.0M
2022-03-02 45.52 46.90 45.52 46.56 0.0M
2022-03-01 45.86 45.86 45.06 45.31 0.0M
2022-02-28 45.31 45.97 45.26 45.78 0.0M
2022-02-25 44.57 45.82 44.22 45.79 0.0M
2022-02-24 42.46 44.73 42.05 44.63 0.4M
2022-02-23 45.36 45.41 43.51 43.59 0.1M
2022-02-22 46.29 46.35 44.84 45.12 0.0M
2022-02-18 46.66 47.10 46.38 46.60 0.0M
2022-02-17 47.33 47.62 46.62 46.71 0.0M
2022-02-16 47.14 47.87 47.13 47.70 0.0M
2022-02-15 46.80 47.48 46.80 47.42 0.0M
2022-02-14 46.60 46.88 46.02 46.33 0.0M
2022-02-11 47.20 47.64 46.39 46.64 0.0M
2022-02-10 47.50 48.32 46.94 47.14 0.0M
2022-02-09 47.88 48.53 47.88 48.26 0.0M
2022-02-08 46.79 47.53 46.72 47.36 0.0M
2022-02-07 46.61 46.94 46.38 46.62 0.0M
2022-02-04 46.93 47.06 46.21 46.55 0.0M
2022-02-03 47.59 48.10 47.16 47.16 0.0M
2022-02-02 48.36 48.41 47.78 48.14 0.0M
2022-02-01 47.80 48.02 47.21 48.02 0.0M
2022-01-31 46.59 47.86 46.59 47.81 0.0M
2022-01-28 45.74 46.81 45.28 46.78 0.1M
2022-01-27 46.49 46.88 45.56 45.81 0.0M
2022-01-26 47.29 47.70 45.55 46.05 0.1M
2022-01-25 46.94 47.28 46.16 46.71 0.0M
2022-01-24 45.79 47.87 45.46 47.87 0.1M
2022-01-21 47.12 47.70 46.55 46.60 0.0M
2022-01-20 48.29 48.92 47.14 47.23 0.0M
2022-01-19 49.46 49.51 48.12 48.15 0.1M
2022-01-18 49.90 49.90 49.12 49.17 0.0M
2022-01-14 51.10 51.10 49.97 50.43 0.0M
2022-01-13 52.15 52.40 51.38 51.44 0.0M
2022-01-12 51.81 52.16 51.40 51.69 0.0M
2022-01-11 51.17 51.54 50.83 51.54 0.0M
2022-01-10 51.08 51.11 50.30 51.11 0.0M
2022-01-07 52.71 52.81 51.41 51.43 0.0M
2022-01-06 52.95 53.21 52.39 52.88 0.0M
2022-01-05 54.31 54.60 52.85 52.85 0.1M
2022-01-04 54.02 54.49 54.02 54.34 0.0M
2022-01-03 54.73 54.73 53.60 53.86 0.0M