Invesco Building & Construction ETF (NY: PKB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	77.01	77.64	76.82	77.55	26,550	+0.18(+0.23%)
Dec 24, 2024	77.22	77.37	76.76	77.37	25,954	+0.34(+0.45%)
Dec 23, 2024	77.00	77.05	76.38	77.03	38,560	-0.12(-0.16%)
Dec 20, 2024	76.10	77.83	76.10	77.15	40,342	+0.72(+0.94%)
Dec 19, 2024	77.36	77.97	76.42	76.43	52,198	-0.50(-0.65%)
Dec 18, 2024	80.40	80.79	76.93	76.93	134,381	-3.25(-4.05%)
Dec 17, 2024	80.93	80.93	79.81	80.18	29,845	-1.21(-1.49%)
Dec 16, 2024	81.38	82.19	81.22	81.39	29,070	-0.08(-0.10%)
Dec 13, 2024	82.40	82.40	81.18	81.47	25,070	-0.77(-0.94%)
Dec 12, 2024	82.86	83.08	82.23	82.24	43,854	-0.83(-1.00%)
Dec 11, 2024	82.77	83.43	82.77	83.07	32,616	+0.87(+1.06%)
Dec 10, 2024	83.16	83.18	82.05	82.20	43,489	-1.32(-1.58%)
Dec 09, 2024	85.74	85.74	83.32	83.52	24,960	-1.80(-2.11%)
Dec 06, 2024	86.13	86.13	84.83	85.32	22,782	-0.03(-0.03%)
Dec 05, 2024	86.04	86.04	85.21	85.35	17,399	-0.64(-0.75%)
Dec 04, 2024	86.59	86.59	85.50	85.99	32,147	-0.44(-0.51%)
Dec 03, 2024	87.22	87.22	86.00	86.43	28,997	-0.53(-0.61%)
Dec 02, 2024	87.12	87.46	86.44	86.96	21,449	-0.26(-0.29%)
Nov 29, 2024	87.85	87.85	87.19	87.22	10,788	+0.31(+0.36%)
Nov 27, 2024	88.53	88.71	86.85	86.91	20,688	-0.83(-0.95%)
Nov 26, 2024	88.11	88.11	87.21	87.74	28,024	-0.63(-0.71%)
Nov 25, 2024	87.32	88.95	87.32	88.37	63,519	+2.32(+2.70%)
Nov 22, 2024	85.20	86.05	85.13	86.05	15,520	+1.06(+1.25%)
Nov 21, 2024	84.29	85.44	84.27	84.99	19,186	+1.30(+1.55%)
Nov 20, 2024	84.14	84.14	82.84	83.69	17,625	-0.30(-0.36%)
Nov 19, 2024	82.42	84.03	82.42	83.99	15,879	+0.70(+0.84%)
Nov 18, 2024	82.83	83.96	82.74	83.29	21,505	+0.42(+0.50%)
Nov 15, 2024	83.51	83.51	82.64	82.88	11,673	-0.76(-0.91%)
Nov 14, 2024	84.32	84.66	83.50	83.63	27,337	-0.29(-0.34%)
Nov 13, 2024	85.05	85.39	83.92	83.92	38,958	-0.33(-0.40%)
Nov 12, 2024	85.83	86.15	84.19	84.25	30,440	-2.12(-2.45%)
Nov 11, 2024	86.65	86.78	86.22	86.37	22,343	+0.35(+0.41%)
Nov 08, 2024	84.75	86.28	84.75	86.02	22,063	+1.26(+1.48%)
Nov 07, 2024	84.27	85.05	83.54	84.76	17,181	+0.65(+0.77%)
Nov 06, 2024	83.00	84.14	82.69	84.11	41,478	+2.37(+2.90%)
Nov 05, 2024	79.02	81.74	79.02	81.74	39,771	+2.92(+3.71%)
Nov 04, 2024	78.56	79.44	78.44	78.82	8,467	+0.33(+0.42%)
Nov 01, 2024	78.50	79.45	78.34	78.49	12,332	+0.74(+0.95%)
Oct 31, 2024	78.08	78.11	77.32	77.75	11,996	-0.65(-0.82%)
Oct 30, 2024	77.90	78.94	77.90	78.40	13,890	+0.41(+0.52%)
Oct 29, 2024	77.51	77.99	76.41	77.99	30,817	-1.08(-1.37%)
Oct 28, 2024	78.34	79.07	78.34	79.07	16,262	+1.27(+1.63%)
Oct 25, 2024	79.29	79.29	77.71	77.80	11,334	-1.16(-1.47%)
Oct 24, 2024	79.12	79.25	78.77	78.96	12,652	+0.25(+0.32%)
Oct 23, 2024	79.10	79.44	77.93	78.71	15,516	-0.70(-0.88%)
Oct 22, 2024	81.44	81.44	79.40	79.41	29,991	-2.28(-2.79%)
Oct 21, 2024	82.93	82.93	81.59	81.68	22,420	-1.36(-1.64%)
Oct 18, 2024	83.12	83.17	82.40	83.05	45,571	+0.49(+0.59%)
Oct 17, 2024	83.16	83.16	82.41	82.56	11,342	-0.26(-0.31%)
Oct 16, 2024	81.94	82.89	81.59	82.82	14,568	+1.49(+1.83%)
Oct 15, 2024	81.00	82.22	81.00	81.33	11,776	+0.41(+0.51%)
Oct 14, 2024	80.05	80.92	79.94	80.91	12,989	+1.03(+1.29%)
Oct 11, 2024	79.26	79.88	79.26	79.88	14,733	+1.16(+1.48%)
Oct 10, 2024	78.69	79.07	78.37	78.72	32,273	-0.79(-1.00%)
Oct 09, 2024	79.07	79.75	78.94	79.51	10,728	+0.45(+0.57%)
Oct 08, 2024	78.90	79.53	78.55	79.06	13,686	+0.39(+0.50%)
Oct 07, 2024	78.24	78.75	77.76	78.66	8,933	-0.15(-0.19%)
Oct 04, 2024	80.08	80.08	78.17	78.82	10,904	+0.35(+0.44%)
Oct 03, 2024	78.37	78.55	77.96	78.47	14,100	-0.24(-0.31%)
Oct 02, 2024	78.79	79.00	78.31	78.71	14,035	-0.43(-0.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.