UK markets closed

Invesco Dynamic Building & Const ETF (PKB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.31+2.42 (+3.32%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202474.1075.6874.1075.3175.3130,900
25 Jul 202472.4274.4272.4272.8972.899,400
24 Jul 202474.4074.9972.2972.2972.298,600
23 Jul 202473.9075.1773.3474.9774.978,200
22 Jul 202473.0074.1872.3774.1874.1827,400
19 Jul 202472.5673.1472.4372.4872.488,000
18 Jul 202473.0174.6672.4272.7972.7912,100
17 Jul 202474.4274.9072.8172.8172.8118,300
16 Jul 202472.3475.0172.3474.9874.9822,000
15 Jul 202471.5972.6571.4971.8371.8322,500
12 Jul 202470.8271.9370.8271.2371.2317,200
11 Jul 202468.5070.4268.5070.2770.2720,800
10 Jul 202466.5467.5566.5467.4567.4510,100
09 Jul 202466.5266.9466.2866.2866.2839,300
08 Jul 202466.7167.1466.5066.6066.6044,600
05 Jul 202466.8666.8666.0666.2966.2933,000
03 Jul 202466.6266.9066.3666.7966.7932,900
02 Jul 202466.0066.4365.9366.4366.4367,400
01 Jul 202467.9667.9666.3266.3666.3632,600
28 Jun 202468.4168.9867.5367.8167.8119,100
27 Jun 202467.8468.1067.6367.8867.8812,900
26 Jun 202467.2367.6167.2367.6167.6119,900
25 Jun 202468.9668.9667.1867.6067.6040,300
24 Jun 202468.9569.3368.7269.0869.0810,700
24 Jun 20240.049 Dividend
21 Jun 202468.8668.8667.8168.7568.7018,800
20 Jun 202470.1470.1768.8468.9568.9039,100
18 Jun 202470.1070.3869.7670.1870.1311,400
17 Jun 202469.1070.2469.0570.1470.0910,100
14 Jun 202469.2169.4168.6769.1769.1211,500
13 Jun 202470.0570.1369.3870.0069.9515,300
12 Jun 202469.9871.1069.7470.1070.0534,500
11 Jun 202468.4968.4968.1068.3568.3015,100
10 Jun 202468.0269.0067.9069.0068.9511,200
07 Jun 202468.3768.8368.0168.4568.4018,200
06 Jun 202469.6769.7968.9568.9768.9219,000
05 Jun 202469.1269.7168.6669.7169.6616,300
04 Jun 202469.6169.7168.5268.7468.6949,700
03 Jun 202471.1471.2169.5969.9569.9027,000
31 May 202470.3870.7869.5170.7770.7226,600
30 May 202469.2770.1669.2770.1470.097,100
29 May 202469.0769.3368.7269.0468.99315,400
28 May 202471.1971.1969.7169.8069.7547,600
24 May 202470.6370.8470.2870.7470.6913,700
23 May 202470.9870.9869.8970.1370.0856,500
22 May 202471.9671.9670.3470.7470.6916,100
21 May 202472.2472.2571.6072.1572.1020,000
20 May 202472.4672.8972.3672.5272.4714,800
17 May 202472.8472.8472.1472.4772.4212,700
16 May 202474.6874.6872.4272.4272.3712,700
15 May 202473.7174.7773.7174.6574.6041,200
14 May 202472.7672.7672.3472.7072.6514,000
13 May 202473.4373.4372.3372.3372.2817,700
10 May 202472.8672.9272.6972.8872.8322,400
09 May 202471.5472.4971.5472.4572.407,700
08 May 202471.5771.7071.2971.5071.4517,600
07 May 202472.4072.4071.8871.8871.8354,200
06 May 202471.8872.3071.8672.2972.2416,900
03 May 202471.6272.6171.0871.1571.1015,400
02 May 202470.2270.2268.9770.1070.0555,800
01 May 202469.1070.8368.6969.3869.3335,100
30 Apr 202470.5470.5469.0769.0769.0233,900
29 Apr 202470.9570.9570.4070.7970.7412,300
26 Apr 202470.0570.7270.0570.5470.499,500
25 Apr 202468.6269.5667.6169.3769.3211,800
24 Apr 202469.8770.6268.7169.4369.3821,800
23 Apr 202468.0270.1068.0270.0069.9539,400
22 Apr 202467.6468.3167.0967.8167.7623,400
19 Apr 202467.3967.9166.7267.1667.1111,800
18 Apr 202468.6369.0567.4767.4767.4213,700
17 Apr 202468.7868.7867.4467.6467.5915,800
16 Apr 202468.9668.9667.6868.3468.2921,900
15 Apr 202470.9671.0769.1369.1869.1343,800
12 Apr 202470.4670.7870.0170.3870.3315,800
11 Apr 202470.4571.1470.4570.9570.9032,800
10 Apr 202471.0971.3270.3470.3470.2928,000
09 Apr 202473.8073.8071.9172.9372.8831,600
08 Apr 202474.1174.2873.4473.5473.4916,000
05 Apr 202472.4673.7872.4673.7273.6721,400
04 Apr 202474.0574.2972.2672.4672.4118,300
03 Apr 202472.2673.6172.2673.5773.5223,500
02 Apr 202472.9972.9971.8272.2772.2239,800
01 Apr 202475.0775.1873.7873.8873.8343,200
28 Mar 202474.5375.1174.2674.8674.8137,500
27 Mar 202473.9074.2573.6674.2374.1810,400
26 Mar 202473.3673.6673.2773.3073.2512,300
25 Mar 202473.3873.7173.2973.2973.2415,900
22 Mar 202473.9873.9873.2773.5573.5013,300
21 Mar 202473.1674.0373.0673.8573.8031,500
20 Mar 202471.2172.4771.1572.4472.3938,600
19 Mar 202469.7471.2369.6771.0871.0335,500
18 Mar 202470.5470.6869.8269.9269.8712,200
18 Mar 20240.027 Dividend
15 Mar 202469.5870.4569.5870.0569.9714,800
14 Mar 202471.1771.1769.2869.8569.7728,000
13 Mar 202471.2571.7071.0071.2671.1812,800
12 Mar 202469.9871.0069.8370.9770.898,100
11 Mar 202470.4870.4869.3270.0069.9222,300
08 Mar 202471.5571.7370.3770.6470.5630,200
07 Mar 202470.6771.4470.6771.1071.0228,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...