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
2024-12-31 76.33 76.33 75.54 75.72 0.0M
2024-12-30 75.91 76.23 75.00 75.96 0.0M
2024-12-27 77.15 77.38 75.96 76.58 0.0M
2024-12-26 77.01 77.64 76.82 77.55 0.0M
2024-12-24 77.22 77.37 76.76 77.37 0.0M
2024-12-23 77.00 77.05 76.38 77.03 0.0M
2024-12-20 76.10 77.83 76.10 77.15 0.0M
2024-12-19 77.36 77.97 76.42 76.43 0.1M
2024-12-18 80.41 80.79 76.93 76.93 0.1M
2024-12-17 80.93 80.93 79.81 80.18 0.0M
2024-12-16 81.38 82.19 81.22 81.39 0.0M
2024-12-13 82.40 82.40 81.18 81.47 0.0M
2024-12-12 82.86 83.08 82.23 82.24 0.0M
2024-12-11 82.77 83.43 82.77 83.07 0.0M
2024-12-10 83.16 83.18 82.05 82.20 0.0M
2024-12-09 85.74 85.74 83.32 83.52 0.0M
2024-12-06 86.13 86.13 84.84 85.32 0.0M
2024-12-05 86.04 86.04 85.21 85.35 0.0M
2024-12-04 86.59 86.59 85.50 85.99 0.0M
2024-12-03 87.22 87.22 86.00 86.43 0.0M
2024-12-02 87.12 87.46 86.44 86.96 0.0M
2024-11-29 87.85 87.85 87.19 87.22 0.0M
2024-11-27 88.53 88.71 86.85 86.91 0.0M
2024-11-26 88.11 88.11 87.21 87.74 0.0M
2024-11-25 87.32 88.96 87.32 88.37 0.1M
2024-11-22 85.20 86.05 85.13 86.05 0.0M
2024-11-21 84.29 85.44 84.27 84.99 0.0M
2024-11-20 84.14 84.14 82.84 83.69 0.0M
2024-11-19 82.42 84.03 82.42 83.99 0.0M
2024-11-18 82.83 83.96 82.74 83.29 0.0M
2024-11-15 83.51 83.51 82.65 82.88 0.0M
2024-11-14 84.32 84.66 83.50 83.63 0.0M
2024-11-13 85.05 85.39 83.92 83.92 0.0M
2024-11-12 85.83 86.15 84.20 84.25 0.0M
2024-11-11 86.65 86.78 86.22 86.37 0.0M
2024-11-08 84.75 86.28 84.75 86.02 0.0M
2024-11-07 84.27 85.05 83.54 84.76 0.0M
2024-11-06 83.00 84.14 82.69 84.11 0.0M
2024-11-05 79.02 81.74 79.02 81.74 0.0M
2024-11-04 78.56 79.44 78.45 78.82 0.0M
2024-11-01 78.50 79.45 78.34 78.49 0.0M
2024-10-31 78.08 78.12 77.32 77.75 0.0M
2024-10-30 77.90 78.94 77.90 78.40 0.0M
2024-10-29 77.51 77.99 76.41 77.99 0.0M
2024-10-28 78.34 79.07 78.34 79.07 0.0M
2024-10-25 79.29 79.29 77.71 77.80 0.0M
2024-10-24 79.12 79.25 78.77 78.96 0.0M
2024-10-23 79.10 79.44 77.93 78.71 0.0M
2024-10-22 81.44 81.44 79.40 79.41 0.0M
2024-10-21 82.93 82.93 81.59 81.68 0.0M
2024-10-18 83.12 83.17 82.40 83.05 0.0M
2024-10-17 83.16 83.16 82.41 82.56 0.0M
2024-10-16 81.94 82.89 81.59 82.82 0.0M
2024-10-15 81.00 82.22 81.00 81.33 0.0M
2024-10-14 80.05 80.92 79.94 80.91 0.0M
2024-10-11 79.26 79.88 79.26 79.88 0.0M
2024-10-10 78.69 79.07 78.37 78.72 0.0M
2024-10-09 79.07 79.75 78.95 79.51 0.0M
2024-10-08 78.90 79.53 78.55 79.06 0.0M
2024-10-07 78.24 78.75 77.76 78.66 0.0M
2024-10-04 80.08 80.08 78.17 78.82 0.0M
2024-10-03 78.37 78.55 77.96 78.47 0.0M
2024-10-02 78.79 79.01 78.31 78.71 0.0M
2024-10-01 79.52 79.83 78.39 79.14 0.0M
2024-09-30 78.72 79.58 78.54 79.58 0.0M
2024-09-27 78.99 79.65 78.60 79.10 0.0M
2024-09-26 79.01 79.09 78.32 78.39 0.0M
2024-09-25 78.41 78.56 77.87 77.99 0.0M
2024-09-24 79.50 79.50 78.35 78.59 0.0M
2024-09-23 79.42 79.42 78.35 79.20 0.1M
2024-09-20 79.37 79.65 78.62 78.89 0.0M
2024-09-19 79.38 79.79 78.15 79.78 0.0M
2024-09-18 77.26 78.40 76.63 77.05 0.0M
2024-09-17 77.03 77.37 76.51 76.99 0.0M
2024-09-16 75.58 76.52 75.58 76.52 0.0M
2024-09-13 75.38 76.04 74.92 75.88 0.0M
2024-09-12 72.86 73.89 72.47 73.82 0.0M
2024-09-11 71.62 72.19 69.87 72.19 0.0M
2024-09-10 71.67 71.93 71.01 71.90 0.0M
2024-09-09 71.48 72.05 71.05 71.44 0.0M
2024-09-06 71.56 72.69 71.04 71.04 0.0M
2024-09-05 71.56 71.56 70.49 70.90 0.0M
2024-09-04 71.45 71.63 70.73 71.29 0.0M
2024-09-03 74.00 74.35 71.48 71.64 0.1M
2024-08-30 74.11 74.49 73.36 74.49 0.0M
2024-08-29 73.45 74.37 73.45 73.74 0.0M
2024-08-28 73.50 73.87 73.20 73.32 0.0M
2024-08-27 74.65 74.65 73.39 73.74 0.0M
2024-08-26 75.81 76.02 74.96 74.96 0.7M
2024-08-23 73.48 75.40 73.13 75.39 0.0M
2024-08-22 72.78 72.92 72.41 72.62 0.0M
2024-08-21 71.88 72.90 71.85 72.76 0.0M
2024-08-20 71.63 71.99 70.99 71.27 0.0M
2024-08-19 71.23 71.67 70.85 71.67 0.0M
2024-08-16 71.04 71.71 70.82 70.85 0.0M
2024-08-15 71.05 71.46 70.42 71.38 0.0M
2024-08-14 70.17 70.51 69.71 69.79 0.0M
2024-08-13 69.25 69.95 69.01 69.89 0.1M
2024-08-12 69.26 69.26 68.41 68.72 0.0M
2024-08-09 69.20 69.42 68.80 69.13 0.0M
2024-08-08 68.25 69.35 68.25 69.04 0.0M
2024-08-07 70.68 70.68 67.49 67.54 0.0M
2024-08-06 68.85 70.70 68.52 69.70 0.0M
2024-08-05 67.96 70.12 67.07 69.47 0.1M
2024-08-02 71.86 72.05 70.43 71.45 0.1M
2024-08-01 76.54 76.97 73.83 74.22 0.0M
2024-07-31 76.55 77.71 75.71 76.38 0.0M
2024-07-30 75.98 76.85 75.40 75.67 0.0M
2024-07-29 75.81 75.81 75.17 75.68 0.1M
2024-07-26 74.10 75.68 74.10 75.31 0.0M
2024-07-25 72.42 74.42 72.42 72.89 0.0M
2024-07-24 74.40 74.99 72.29 72.29 0.0M
2024-07-23 73.90 75.17 73.34 74.97 0.0M
2024-07-22 73.00 74.18 72.37 74.18 0.0M
2024-07-19 72.56 73.14 72.43 72.48 0.0M
2024-07-18 73.01 74.66 72.42 72.79 0.0M
2024-07-17 74.42 74.90 72.81 72.81 0.0M
2024-07-16 72.34 75.01 72.34 74.98 0.0M
2024-07-15 71.59 72.65 71.49 71.83 0.0M
2024-07-12 70.82 71.93 70.82 71.23 0.0M
2024-07-11 68.50 70.42 68.50 70.27 0.0M
2024-07-10 66.54 67.55 66.54 67.45 0.0M
2024-07-09 66.52 66.94 66.28 66.28 0.0M
2024-07-08 66.71 67.14 66.50 66.60 0.0M
2024-07-05 66.86 66.86 66.06 66.29 0.0M
2024-07-03 66.62 66.90 66.36 66.79 0.0M
2024-07-02 66.00 66.43 65.93 66.43 0.1M
2024-07-01 67.96 67.96 66.32 66.36 0.0M
2024-06-28 68.41 68.98 67.53 67.81 0.0M
2024-06-27 67.84 68.10 67.63 67.88 0.0M
2024-06-26 67.23 67.61 67.23 67.61 0.0M
2024-06-25 68.96 68.96 67.18 67.60 0.0M
2024-06-24 68.95 69.33 68.72 69.08 0.0M
2024-06-21 68.86 68.86 67.81 68.75 0.0M
2024-06-20 70.14 70.17 68.84 68.95 0.0M
2024-06-18 70.10 70.38 69.76 70.18 0.0M
2024-06-17 69.10 70.24 69.05 70.14 0.0M
2024-06-14 69.21 69.41 68.67 69.17 0.0M
2024-06-13 70.05 70.13 69.38 70.00 0.0M
2024-06-12 69.98 71.10 69.74 70.10 0.0M
2024-06-11 68.49 68.49 68.10 68.35 0.0M
2024-06-10 68.02 69.00 67.90 69.00 0.0M
2024-06-07 68.37 68.83 68.01 68.45 0.0M
2024-06-06 69.67 69.79 68.95 68.97 0.0M
2024-06-05 69.12 69.71 68.66 69.71 0.0M
2024-06-04 69.61 69.71 68.52 68.74 0.0M
2024-06-03 71.14 71.21 69.59 69.95 0.0M
2024-05-31 70.38 70.78 69.51 70.77 0.0M
2024-05-30 69.27 70.16 69.27 70.14 0.0M
2024-05-29 69.07 69.33 68.72 69.04 0.3M
2024-05-28 71.19 71.19 69.71 69.80 0.0M
2024-05-24 70.63 70.84 70.28 70.74 0.0M
2024-05-23 70.98 70.98 69.89 70.13 0.1M
2024-05-22 71.96 71.96 70.34 70.74 0.0M
2024-05-21 72.24 72.25 71.60 72.15 0.0M
2024-05-20 72.46 72.89 72.37 72.52 0.0M
2024-05-17 72.84 72.84 72.14 72.47 0.0M
2024-05-16 74.68 74.68 72.42 72.42 0.0M
2024-05-15 73.71 74.77 73.71 74.65 0.0M
2024-05-14 72.76 72.76 72.34 72.70 0.0M
2024-05-13 73.43 73.43 72.33 72.33 0.0M
2024-05-10 72.86 72.92 72.70 72.88 0.0M
2024-05-09 71.54 72.49 71.54 72.45 0.0M
2024-05-08 71.57 71.70 71.29 71.50 0.0M
2024-05-07 72.40 72.40 71.88 71.88 0.1M
2024-05-06 71.88 72.30 71.86 72.29 0.0M
2024-05-03 71.62 72.61 71.08 71.15 0.0M
2024-05-02 70.22 70.22 68.97 70.10 0.1M
2024-05-01 69.10 70.83 68.69 69.38 0.0M
2024-04-30 70.54 70.54 69.07 69.07 0.0M
2024-04-29 70.95 70.95 70.40 70.79 0.0M
2024-04-26 70.05 70.72 70.05 70.54 0.0M
2024-04-25 68.62 69.56 67.61 69.37 0.0M
2024-04-24 69.87 70.62 68.71 69.43 0.0M
2024-04-23 68.02 70.10 68.02 70.00 0.0M
2024-04-22 67.64 68.31 67.09 67.81 0.0M
2024-04-19 67.39 67.91 66.72 67.16 0.0M
2024-04-18 68.63 69.05 67.47 67.47 0.0M
2024-04-17 68.78 68.78 67.44 67.64 0.0M
2024-04-16 68.96 68.96 67.68 68.34 0.0M
2024-04-15 70.96 71.07 69.13 69.18 0.0M
2024-04-12 70.46 70.78 70.01 70.38 0.0M
2024-04-11 70.45 71.14 70.45 70.95 0.0M
2024-04-10 71.09 71.32 70.34 70.34 0.0M
2024-04-09 73.80 73.80 71.91 72.93 0.0M
2024-04-08 74.11 74.28 73.44 73.54 0.0M
2024-04-05 72.46 73.78 72.46 73.72 0.0M
2024-04-04 74.05 74.29 72.26 72.46 0.0M
2024-04-03 72.26 73.61 72.26 73.57 0.0M
2024-04-02 72.99 72.99 71.82 72.27 0.0M
2024-04-01 75.07 75.18 73.78 73.88 0.0M
2024-03-28 74.53 75.11 74.26 74.86 0.0M
2024-03-27 73.90 74.25 73.66 74.23 0.0M
2024-03-26 73.36 73.66 73.27 73.30 0.0M
2024-03-25 73.38 73.71 73.29 73.29 0.0M
2024-03-22 73.98 73.98 73.27 73.55 0.0M
2024-03-21 73.16 74.03 73.06 73.85 0.0M
2024-03-20 71.21 72.47 71.15 72.44 0.0M
2024-03-19 69.74 71.23 69.67 71.08 0.0M
2024-03-18 70.54 70.68 69.82 69.92 0.0M
2024-03-15 69.58 70.45 69.58 70.05 0.0M
2024-03-14 71.17 71.17 69.28 69.85 0.0M
2024-03-13 71.25 71.70 71.00 71.26 0.0M
2024-03-12 69.98 71.00 69.83 70.97 0.0M
2024-03-11 70.48 70.48 69.32 70.00 0.0M
2024-03-08 71.55 71.73 70.37 70.64 0.0M
2024-03-07 70.67 71.44 70.67 71.10 0.0M
2024-03-06 70.10 70.17 69.73 70.17 0.0M
2024-03-05 69.99 70.57 69.18 69.41 0.0M
2024-03-04 70.86 71.21 70.06 70.06 0.0M
2024-03-01 69.71 70.47 68.91 70.44 0.2M
2024-02-29 69.01 69.59 68.81 69.47 0.0M
2024-02-28 68.10 68.52 67.94 68.39 0.0M
2024-02-27 68.01 68.43 67.79 68.27 0.0M
2024-02-26 67.09 67.44 67.09 67.32 0.0M
2024-02-23 66.53 67.23 66.48 67.10 0.1M
2024-02-22 65.28 66.21 65.28 66.14 0.1M
2024-02-21 65.06 65.15 64.40 64.90 0.1M
2024-02-20 64.75 64.99 64.42 64.97 0.0M
2024-02-16 65.64 65.92 65.27 65.27 0.0M
2024-02-15 65.59 65.97 65.25 65.97 0.0M
2024-02-14 64.55 65.28 64.44 65.20 0.0M
2024-02-13 64.05 64.47 63.37 63.81 0.0M
2024-02-12 65.19 66.20 65.16 66.05 0.0M
2024-02-09 64.86 65.17 64.55 64.98 0.0M
2024-02-08 63.99 64.83 63.99 64.71 0.0M
2024-02-07 63.01 64.15 63.01 63.87 0.0M
2024-02-06 62.64 62.88 62.23 62.73 0.0M
2024-02-05 63.04 63.04 62.03 62.55 0.0M
2024-02-02 62.90 63.88 62.55 63.49 0.0M
2024-02-01 62.55 63.52 62.28 63.51 0.0M
2024-01-31 63.37 63.40 62.10 62.12 0.0M
2024-01-30 63.14 63.58 63.08 63.46 0.1M
2024-01-29 62.10 62.92 62.02 62.92 0.0M
2024-01-26 62.15 62.22 61.73 62.05 0.0M
2024-01-25 61.62 62.02 61.39 62.02 0.0M
2024-01-24 61.89 61.89 60.74 60.81 0.0M
2024-01-23 63.10 63.18 61.23 61.44 0.1M
2024-01-22 62.99 63.74 62.99 63.72 0.0M
2024-01-19 62.43 62.63 61.73 62.60 0.0M
2024-01-18 61.75 62.28 61.51 62.20 0.0M
2024-01-17 61.15 61.46 61.00 61.46 0.0M
2024-01-16 61.70 61.94 61.42 61.70 0.0M
2024-01-12 62.83 62.83 61.80 62.12 0.0M
2024-01-11 62.36 62.54 61.74 62.53 0.1M
2024-01-10 62.28 62.56 61.98 62.55 0.1M
2024-01-09 61.43 61.74 61.21 61.63 0.0M
2024-01-08 61.05 61.95 61.05 61.91 0.0M
2024-01-05 60.63 61.43 60.20 60.89 0.1M
2024-01-04 60.78 61.33 60.71 60.78 0.0M
2024-01-03 61.64 61.64 60.77 60.80 0.1M
2024-01-02 62.50 62.65 61.83 62.16 0.1M