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
2023-12-29 63.21 63.51 62.97 63.12 0.0M
2023-12-28 63.42 63.59 63.30 63.38 0.0M
2023-12-27 63.49 63.77 63.14 63.57 0.0M
2023-12-26 63.14 63.46 62.96 63.35 0.0M
2023-12-22 62.92 63.05 62.60 62.98 0.0M
2023-12-21 62.55 62.90 62.05 62.57 0.0M
2023-12-20 62.81 63.30 62.00 62.09 0.0M
2023-12-19 62.15 62.87 62.15 62.75 0.0M
2023-12-18 62.08 62.22 61.56 61.70 0.0M
2023-12-15 62.66 62.88 62.06 62.11 0.0M
2023-12-14 61.24 62.94 61.24 62.90 0.1M
2023-12-13 59.31 60.50 58.57 60.33 0.0M
2023-12-12 58.81 59.37 58.66 59.12 0.0M
2023-12-11 58.43 58.86 58.43 58.81 0.0M
2023-12-08 57.66 58.57 57.66 58.51 0.0M
2023-12-07 57.23 57.73 57.23 57.73 0.0M
2023-12-06 57.07 57.77 57.07 57.10 0.0M
2023-12-05 56.64 56.83 56.51 56.63 0.0M
2023-12-04 56.25 56.99 56.25 56.89 0.0M
2023-12-01 54.98 56.63 54.98 56.54 0.0M
2023-11-30 54.83 55.12 54.26 55.04 0.0M
2023-11-29 55.00 55.26 54.83 54.88 0.0M
2023-11-28 55.29 55.33 54.53 54.53 0.0M
2023-11-27 55.12 55.52 55.12 55.30 0.0M
2023-11-24 55.08 55.37 55.08 55.37 0.0M
2023-11-22 54.97 55.49 54.97 55.15 0.0M
2023-11-21 55.16 55.24 54.84 54.84 0.0M
2023-11-20 55.04 55.24 54.89 55.16 0.0M
2023-11-17 55.27 55.30 55.15 55.30 0.0M
2023-11-16 55.35 55.56 54.93 55.04 0.0M
2023-11-15 55.88 56.08 55.16 55.18 0.0M
2023-11-14 54.53 56.09 54.53 55.87 0.0M
2023-11-13 52.85 53.08 52.61 52.82 0.0M
2023-11-10 52.40 53.20 52.36 53.14 0.0M
2023-11-09 52.64 52.97 51.96 52.05 0.0M
2023-11-08 52.75 53.07 52.26 52.60 0.0M
2023-11-07 52.38 52.80 52.06 52.70 0.0M
2023-11-06 52.83 52.83 52.25 52.48 0.0M
2023-11-03 52.20 53.28 52.20 52.90 0.0M
2023-11-02 50.59 51.74 50.59 51.35 0.0M
2023-11-01 48.05 49.87 47.74 49.83 0.0M
2023-10-31 47.35 48.13 47.35 47.92 0.0M
2023-10-30 47.25 47.42 46.87 47.37 0.0M
2023-10-27 47.00 47.10 46.71 46.95 0.0M
2023-10-26 46.86 47.47 46.70 46.84 0.0M
2023-10-25 47.04 47.16 46.67 46.69 0.0M
2023-10-24 47.42 47.83 47.34 47.40 0.0M
2023-10-23 46.67 47.73 46.67 47.25 0.0M
2023-10-20 47.67 47.67 46.93 46.95 0.0M
2023-10-19 48.13 48.38 47.28 47.44 0.0M
2023-10-18 49.32 49.32 48.18 48.23 0.0M
2023-10-17 49.23 50.17 49.23 49.80 0.0M
2023-10-16 49.36 49.89 49.36 49.56 0.0M
2023-10-13 49.46 49.61 48.85 49.21 0.0M
2023-10-12 51.15 51.15 49.26 49.39 0.0M
2023-10-11 50.85 51.38 50.77 51.36 0.0M
2023-10-10 50.26 51.36 50.26 50.66 0.0M
2023-10-09 49.58 50.12 49.26 50.06 0.0M
2023-10-06 48.87 50.06 48.87 49.85 0.0M
2023-10-05 49.55 49.60 49.09 49.32 0.0M
2023-10-04 48.88 49.56 48.65 49.47 0.0M
2023-10-03 49.52 49.64 48.41 48.58 0.2M
2023-10-02 50.14 50.63 49.77 49.97 0.0M
2023-09-29 51.49 51.70 50.27 50.46 0.0M
2023-09-28 50.31 51.33 50.31 51.08 0.0M
2023-09-27 50.13 50.58 49.98 50.29 0.2M
2023-09-26 50.25 50.60 49.79 49.80 0.1M
2023-09-25 50.01 50.72 50.01 50.51 0.0M
2023-09-22 50.47 50.73 50.25 50.34 0.5M
2023-09-21 51.18 51.18 50.25 50.32 0.1M
2023-09-20 52.49 52.88 51.73 51.73 0.0M
2023-09-19 52.15 52.47 51.77 52.19 0.0M
2023-09-18 52.18 52.55 52.18 52.28 0.0M
2023-09-15 53.32 53.32 51.89 52.18 0.0M
2023-09-14 53.44 53.78 53.29 53.78 0.0M
2023-09-13 53.74 53.74 52.85 52.95 0.0M
2023-09-12 54.49 54.86 53.61 53.62 0.0M
2023-09-11 54.78 55.04 54.65 54.66 0.0M
2023-09-08 54.65 54.84 54.35 54.46 0.0M
2023-09-07 54.15 54.73 53.87 54.67 0.0M
2023-09-06 53.95 54.57 53.91 54.42 0.0M
2023-09-05 56.23 56.23 53.80 53.91 0.0M
2023-09-01 55.97 56.57 55.96 56.57 0.0M
2023-08-31 55.54 55.74 55.27 55.64 0.0M
2023-08-30 54.62 55.67 54.62 55.45 0.0M
2023-08-29 53.42 54.85 53.20 54.83 0.0M
2023-08-28 53.26 53.68 53.23 53.52 0.0M
2023-08-25 53.32 53.36 52.03 52.94 0.0M
2023-08-24 54.09 54.20 53.33 53.33 0.0M
2023-08-23 53.50 54.31 53.40 54.11 0.0M
2023-08-22 53.27 53.56 53.18 53.41 0.0M
2023-08-21 53.48 53.59 52.66 53.09 0.0M
2023-08-18 52.78 53.64 52.57 53.42 0.0M
2023-08-17 55.84 56.02 53.19 53.21 0.0M
2023-08-16 56.58 56.90 55.65 55.70 0.0M
2023-08-15 56.52 56.91 56.00 56.57 0.1M
2023-08-14 56.02 56.35 55.72 56.35 0.1M
2023-08-11 55.93 56.65 55.93 56.12 0.1M
2023-08-10 56.86 57.25 55.64 56.11 0.0M
2023-08-09 57.22 57.22 56.65 56.65 0.1M
2023-08-08 56.80 57.21 56.29 57.21 0.0M
2023-08-07 56.75 57.10 56.61 57.09 0.0M
2023-08-04 55.79 56.79 55.33 56.44 0.0M
2023-08-03 55.97 55.97 54.79 55.29 0.0M
2023-08-02 55.89 56.09 55.56 56.05 0.0M
2023-08-01 55.78 56.39 55.78 56.35 0.1M
2023-07-31 56.05 56.05 55.56 55.89 0.0M
2023-07-28 55.37 55.80 55.37 55.80 0.0M
2023-07-27 55.75 55.82 54.60 54.76 0.0M
2023-07-26 55.40 55.65 54.94 55.23 0.0M
2023-07-25 54.78 55.67 54.78 55.43 0.0M
2023-07-24 54.72 54.97 54.58 54.89 0.0M
2023-07-21 54.84 55.04 54.58 54.63 0.0M
2023-07-20 56.25 56.25 54.35 54.64 0.0M
2023-07-19 56.48 56.48 55.80 56.04 0.0M
2023-07-18 56.10 56.53 56.10 56.37 0.0M
2023-07-17 55.98 56.26 55.64 56.06 0.0M
2023-07-14 55.73 56.05 55.39 56.03 0.0M
2023-07-13 55.39 55.61 55.07 55.48 0.0M
2023-07-12 54.60 55.30 54.49 55.09 0.0M
2023-07-11 53.66 54.00 53.66 53.99 0.1M
2023-07-10 52.20 53.47 52.20 53.47 0.0M
2023-07-07 52.05 52.78 52.05 52.29 0.0M
2023-07-06 53.03 53.03 51.84 52.11 0.0M
2023-07-05 54.28 54.29 53.39 53.54 0.2M
2023-07-03 54.33 54.41 53.94 54.22 0.0M
2023-06-30 54.47 54.50 54.06 54.38 0.0M
2023-06-29 53.50 53.99 53.45 53.99 0.0M
2023-06-28 53.38 53.77 53.37 53.49 0.0M
2023-06-27 52.15 53.63 52.15 53.53 0.0M
2023-06-26 52.02 52.71 52.00 52.11 0.0M
2023-06-23 51.60 52.25 51.60 52.10 0.0M
2023-06-22 52.03 52.22 51.62 52.04 0.0M
2023-06-21 51.55 52.48 51.55 52.25 0.0M
2023-06-20 51.25 51.91 51.25 51.67 0.0M
2023-06-16 51.66 51.89 51.22 51.38 0.0M
2023-06-15 50.62 51.57 50.62 51.48 0.0M
2023-06-14 51.23 51.23 50.35 50.54 0.0M
2023-06-13 51.00 51.36 51.00 51.04 0.0M
2023-06-12 50.20 50.88 50.06 50.67 0.0M
2023-06-09 50.10 50.38 49.93 50.16 0.0M
2023-06-08 49.87 50.28 49.87 50.11 0.0M
2023-06-07 49.92 50.50 49.85 50.07 0.1M
2023-06-06 48.34 49.78 48.34 49.73 0.0M
2023-06-05 48.17 48.37 47.58 48.13 0.1M
2023-06-02 47.09 48.31 47.09 48.28 0.0M
2023-06-01 45.98 46.57 45.88 46.51 0.1M
2023-05-31 46.38 46.51 45.61 45.87 0.0M
2023-05-30 46.85 46.85 46.49 46.66 0.0M
2023-05-26 46.70 46.72 46.40 46.72 0.0M
2023-05-25 46.59 46.98 46.57 46.69 0.0M
2023-05-24 46.58 46.81 46.34 46.41 0.1M
2023-05-23 47.36 47.36 46.69 46.69 0.0M
2023-05-22 48.04 48.04 47.63 47.63 0.0M
2023-05-19 48.79 48.79 47.78 48.05 0.2M
2023-05-18 48.12 48.84 48.12 48.84 0.0M
2023-05-17 47.88 48.36 47.81 48.24 0.1M
2023-05-16 47.96 48.03 47.56 47.89 0.0M
2023-05-15 47.98 48.35 47.92 48.18 0.0M
2023-05-12 48.25 48.26 47.63 47.99 0.0M
2023-05-11 48.07 48.18 47.84 48.18 0.0M
2023-05-10 48.66 48.66 47.69 48.32 0.0M
2023-05-09 47.91 48.37 47.91 48.21 0.0M
2023-05-08 47.92 48.16 47.74 48.13 0.0M
2023-05-05 47.55 47.99 47.35 47.90 0.0M
2023-05-04 47.62 47.63 46.78 46.89 0.0M
2023-05-03 47.86 48.07 47.40 47.40 0.0M
2023-05-02 46.87 47.27 46.43 47.27 0.0M
2023-05-01 47.57 47.77 47.28 47.43 0.1M
2023-04-28 46.81 47.62 46.81 47.57 0.0M
2023-04-27 45.83 46.89 45.83 46.89 0.0M
2023-04-26 46.50 46.50 45.68 45.80 0.0M
2023-04-25 47.06 47.27 46.61 46.66 0.0M
2023-04-24 47.05 47.32 46.82 47.30 0.0M
2023-04-21 47.31 47.31 46.82 46.97 0.2M
2023-04-20 46.71 47.50 46.71 47.09 0.0M
2023-04-19 46.34 46.65 46.16 46.57 0.0M
2023-04-18 45.90 46.57 45.90 46.57 0.0M
2023-04-17 45.42 45.71 45.27 45.71 0.0M
2023-04-14 45.08 45.21 44.90 45.20 0.0M
2023-04-13 45.00 45.24 44.73 45.06 0.0M
2023-04-12 45.17 45.34 44.86 44.96 0.0M
2023-04-11 44.58 45.20 44.58 44.98 0.0M
2023-04-10 43.54 44.27 43.54 44.20 0.0M
2023-04-06 44.36 44.36 43.64 43.75 0.0M
2023-04-05 44.62 44.62 44.09 44.28 0.0M
2023-04-04 46.25 46.25 44.73 44.80 0.0M
2023-04-03 46.11 46.18 45.72 46.03 0.0M
2023-03-31 45.55 45.95 45.46 45.89 0.0M
2023-03-30 45.29 45.31 44.96 45.00 0.0M
2023-03-29 44.99 44.99 44.74 44.97 0.1M
2023-03-28 44.56 44.73 44.48 44.64 0.0M
2023-03-27 44.44 44.59 44.17 44.40 0.1M
2023-03-24 43.86 44.27 43.37 44.26 0.0M
2023-03-23 44.49 44.95 43.71 44.07 0.0M
2023-03-22 44.60 44.82 44.04 44.04 0.0M
2023-03-21 44.80 44.84 44.49 44.68 0.0M
2023-03-20 44.17 44.38 44.09 44.13 0.0M
2023-03-17 44.04 44.08 43.63 43.74 0.0M
2023-03-16 43.31 44.49 43.10 44.34 0.0M
2023-03-15 43.80 44.08 42.90 43.43 0.0M
2023-03-14 44.65 44.66 44.02 44.32 0.0M
2023-03-13 43.48 44.25 43.48 43.59 0.0M
2023-03-10 44.94 44.94 43.86 43.90 0.0M
2023-03-09 45.69 46.02 45.07 45.08 0.1M
2023-03-08 45.20 45.71 45.09 45.71 0.0M
2023-03-07 45.47 45.51 45.12 45.14 0.0M
2023-03-06 45.94 46.04 45.26 45.43 0.0M
2023-03-03 45.42 46.17 45.32 46.04 0.0M
2023-03-02 44.87 45.26 44.47 45.24 0.0M
2023-03-01 44.97 45.14 44.74 44.83 0.1M
2023-02-28 44.80 45.33 44.80 44.96 0.0M
2023-02-27 44.94 45.19 44.76 44.87 0.1M
2023-02-24 44.35 44.75 44.00 44.67 0.1M
2023-02-23 45.02 45.02 44.22 44.88 0.2M
2023-02-22 44.54 44.66 44.20 44.35 0.1M
2023-02-21 44.66 45.37 44.07 44.09 0.9M
2023-02-17 45.30 45.66 45.10 45.63 0.0M
2023-02-16 45.81 46.25 45.77 45.79 0.0M
2023-02-15 45.54 46.62 45.54 46.50 0.0M
2023-02-14 45.74 46.15 45.60 45.95 0.0M
2023-02-13 45.07 46.11 45.07 46.07 0.0M
2023-02-10 44.89 45.22 44.89 45.11 0.0M
2023-02-09 45.74 46.12 45.13 45.13 0.0M
2023-02-08 45.91 45.91 45.44 45.53 0.0M
2023-02-07 45.20 46.30 45.20 46.23 0.0M
2023-02-06 45.71 45.79 45.55 45.66 0.0M
2023-02-03 46.50 46.78 46.05 46.14 0.0M
2023-02-02 46.34 47.18 46.34 46.96 0.0M
2023-02-01 45.07 46.31 44.85 46.07 0.0M
2023-01-31 43.71 45.35 43.71 45.35 0.0M
2023-01-30 43.93 44.40 43.75 43.78 0.0M
2023-01-27 44.07 44.58 44.07 44.44 0.0M
2023-01-26 44.05 44.41 43.74 44.20 0.0M
2023-01-25 43.07 43.89 43.07 43.86 0.0M
2023-01-24 43.35 43.80 43.17 43.72 0.0M
2023-01-23 43.05 43.60 43.05 43.54 0.0M
2023-01-20 42.15 43.18 42.15 43.18 0.0M
2023-01-19 42.99 42.99 42.31 42.40 0.0M
2023-01-18 44.28 44.61 43.33 43.33 0.0M
2023-01-17 44.07 44.22 43.81 43.81 0.0M
2023-01-13 43.12 44.11 43.12 44.07 0.0M
2023-01-12 43.57 43.77 43.18 43.73 0.0M
2023-01-11 42.52 43.53 42.52 43.53 0.0M
2023-01-10 41.79 42.45 41.79 42.43 0.0M
2023-01-09 42.64 42.79 42.05 42.05 0.0M
2023-01-06 41.85 42.41 41.65 42.37 0.0M
2023-01-05 41.16 41.53 41.16 41.38 0.0M
2023-01-04 41.64 42.01 41.55 41.82 0.0M
2023-01-03 41.44 41.49 40.85 41.10 0.0M