Dynamic Building & Construction Invesco ETF (NY: PKB )

76.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 76.55 77.71 75.71 76.38 11,886 +0.71(+0.94%)
Jul 30, 2024 75.98 76.85 75.40 75.67 12,652 -0.01(-0.01%)
Jul 29, 2024 75.81 75.81 75.17 75.68 122,567 +0.37(+0.49%)
Jul 26, 2024 74.10 75.68 74.10 75.31 30,886 +2.42(+3.32%)
Jul 25, 2024 72.42 74.42 72.42 72.89 9,354 +0.60(+0.83%)
Jul 24, 2024 74.40 74.99 72.29 72.29 8,597 -2.68(-3.57%)
Jul 23, 2024 73.90 75.17 73.34 74.97 8,226 +0.79(+1.06%)
Jul 22, 2024 73.00 74.18 72.37 74.18 27,390 +1.70(+2.35%)
Jul 19, 2024 72.56 73.14 72.43 72.48 8,040 -0.31(-0.43%)
Jul 18, 2024 73.01 74.66 72.42 72.79 12,134 -0.02(-0.03%)
Jul 17, 2024 74.42 74.90 72.81 72.81 18,318 -2.17(-2.89%)
Jul 16, 2024 72.34 75.01 72.34 74.98 21,965 +3.15(+4.39%)
Jul 15, 2024 71.59 72.65 71.49 71.83 22,450 +0.60(+0.84%)
Jul 12, 2024 70.82 71.93 70.82 71.23 17,236 +0.96(+1.37%)
Jul 11, 2024 68.50 70.42 68.50 70.27 20,800 +2.82(+4.18%)
Jul 10, 2024 66.54 67.55 66.54 67.45 10,149 +1.17(+1.76%)
Jul 09, 2024 66.52 66.94 66.28 66.28 39,290 -0.32(-0.48%)
Jul 08, 2024 66.71 67.14 66.50 66.60 44,609 +0.31(+0.47%)
Jul 05, 2024 66.86 66.86 66.06 66.29 32,975 -0.50(-0.75%)
Jul 03, 2024 66.62 66.90 66.36 66.79 32,862 +0.36(+0.54%)
Jul 02, 2024 66.00 66.43 65.93 66.43 67,441 +0.07(+0.11%)
Jul 01, 2024 67.96 67.96 66.32 66.36 32,629 -1.45(-2.14%)
Jun 28, 2024 68.41 68.98 67.53 67.81 19,098 -0.07(-0.10%)
Jun 27, 2024 67.84 68.10 67.62 67.88 12,902 +0.27(+0.40%)
Jun 26, 2024 67.23 67.61 67.23 67.61 19,940 +0.01(+0.01%)
Jun 25, 2024 68.96 68.96 67.18 67.60 40,348 -1.48(-2.14%)
Jun 24, 2024 68.95 69.33 68.72 69.08 10,726 +0.37(+0.54%)
Jun 21, 2024 68.81 68.81 67.76 68.70 18,788 -0.20(-0.29%)
Jun 20, 2024 70.09 70.12 68.79 68.90 39,151 -1.23(-1.76%)
Jun 18, 2024 70.05 70.33 69.71 70.13 11,402 +0.04(+0.06%)
Jun 17, 2024 69.05 70.19 69.00 70.09 10,140 +0.97(+1.40%)
Jun 14, 2024 69.16 69.36 68.62 69.12 11,514 -0.83(-1.19%)
Jun 13, 2024 70.00 70.08 69.33 69.95 15,298 -0.10(-0.14%)
Jun 12, 2024 69.93 71.05 69.69 70.05 34,541 +1.75(+2.56%)
Jun 11, 2024 68.44 68.44 68.05 68.30 15,143 -0.65(-0.94%)
Jun 10, 2024 67.97 68.95 67.85 68.95 11,175 +0.55(+0.80%)
Jun 07, 2024 68.32 68.78 67.96 68.40 18,190 -0.52(-0.75%)
Jun 06, 2024 69.62 69.74 68.90 68.92 19,043 -0.74(-1.06%)
Jun 05, 2024 69.07 69.66 68.61 69.66 16,263 +0.97(+1.41%)
Jun 04, 2024 69.56 69.66 68.47 68.69 49,688 -1.21(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.