UK markets closed

Invesco Dynamic Building & Const ETF (PKB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.14+1.10 (+1.59%)
At close: 03:59PM EDT
68.03 -2.11 (-3.01%)
After hours: 04:08PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202469.2770.1469.4770.1470.147,136
29 May 202469.0769.3368.7269.0469.04315,400
28 May 202471.1971.1969.7169.8069.8047,600
24 May 202470.6370.8470.2870.7470.7413,700
23 May 202470.9870.9869.8970.1370.1356,500
22 May 202471.9671.9670.3470.7470.7416,100
21 May 202472.2472.2571.6072.1572.1520,000
20 May 202472.4672.8972.3672.5272.5214,800
17 May 202472.8472.8472.1472.4772.4712,700
16 May 202474.6874.6872.4272.4272.4212,700
15 May 202473.7174.7773.7174.6574.6541,200
14 May 202472.7672.7672.3472.7072.7014,000
13 May 202473.4373.4372.3372.3372.3317,700
10 May 202472.8672.9272.6972.8872.8822,400
09 May 202471.5472.4971.5472.4572.457,700
08 May 202471.5771.7071.2971.5071.5017,600
07 May 202472.4072.4071.8871.8871.8854,200
06 May 202471.8872.3071.8672.2972.2916,900
03 May 202471.6272.6171.0871.1571.1515,400
02 May 202470.2270.2268.9770.1070.1055,800
01 May 202469.1070.8368.6969.3869.3835,100
30 Apr 202470.5470.5469.0769.0769.0733,900
29 Apr 202470.9570.9570.4070.7970.7912,300
26 Apr 202470.0570.7270.0570.5470.549,500
25 Apr 202468.6269.5667.6169.3769.3711,800
24 Apr 202469.8770.6268.7169.4369.4321,800
23 Apr 202468.0270.1068.0270.0070.0039,400
22 Apr 202467.6468.3167.0967.8167.8123,400
19 Apr 202467.3967.9166.7267.1667.1611,800
18 Apr 202468.6369.0567.4767.4767.4713,700
17 Apr 202468.7868.7867.4467.6467.6415,800
16 Apr 202468.9668.9667.6868.3468.3421,900
15 Apr 202470.9671.0769.1369.1869.1843,800
12 Apr 202470.4670.7870.0170.3870.3815,800
11 Apr 202470.4571.1470.4570.9570.9532,800
10 Apr 202471.0971.3270.3470.3470.3428,000
09 Apr 202473.8073.8071.9172.9372.9331,600
08 Apr 202474.1174.2873.4473.5473.5416,000
05 Apr 202472.4673.7872.4673.7273.7221,400
04 Apr 202474.0574.2972.2672.4672.4618,300
03 Apr 202472.2673.6172.2673.5773.5723,500
02 Apr 202472.9972.9971.8272.2772.2739,800
01 Apr 202475.0775.1873.7873.8873.8843,200
28 Mar 202474.5375.1174.2674.8674.8637,500
27 Mar 202473.9074.2573.6674.2374.2310,400
26 Mar 202473.3673.6673.2773.3073.3012,300
25 Mar 202473.3873.7173.2973.2973.2915,900
22 Mar 202473.9873.9873.2773.5573.5513,300
21 Mar 202473.1674.0373.0673.8573.8531,500
20 Mar 202471.2172.4771.1572.4472.4438,600
19 Mar 202469.7471.2369.6771.0871.0835,500
18 Mar 202470.5470.6869.8269.9269.9212,200
18 Mar 20240.027 Dividend
15 Mar 202469.5870.4569.5870.0570.0214,800
14 Mar 202471.1771.1769.2869.8569.8228,000
13 Mar 202471.2571.7071.0071.2671.2312,800
12 Mar 202469.9871.0069.8370.9770.948,100
11 Mar 202470.4870.4869.3270.0069.9722,300
08 Mar 202471.5571.7370.3770.6470.6130,200
07 Mar 202470.6771.4470.6771.1071.0728,200
06 Mar 202470.1070.1769.7270.1770.1415,400
05 Mar 202469.9970.5769.1869.4169.3815,400
04 Mar 202470.8671.2170.0670.0670.0317,900
01 Mar 202469.7170.4768.9170.4470.41160,300
29 Feb 202469.0169.5868.8169.4769.4435,300
28 Feb 202468.1068.5267.9468.3968.3628,500
27 Feb 202468.0168.4367.7968.2768.2413,100
26 Feb 202467.0967.4467.0967.3267.2912,600
23 Feb 202466.5367.2366.4867.1067.07116,100
22 Feb 202465.2866.2165.2866.1466.11133,900
21 Feb 202465.0665.1564.4064.9064.87106,600
20 Feb 202464.7564.9964.4264.9764.9420,500
16 Feb 202465.6465.9265.2765.2765.2429,700
15 Feb 202465.5965.9765.2565.9765.947,500
14 Feb 202464.5565.2864.4465.2065.1723,000
13 Feb 202464.0564.4763.3763.8163.7910,400
12 Feb 202465.1966.2065.1666.0566.0231,900
09 Feb 202464.8665.1764.5564.9864.9522,900
08 Feb 202463.9964.8363.9964.7164.6927,400
07 Feb 202463.0164.1563.0163.8763.8526,600
06 Feb 202462.6462.8862.2362.7362.7122,100
05 Feb 202463.0463.0462.0362.5562.5334,000
02 Feb 202462.9063.8862.5563.4963.4734,300
01 Feb 202462.5563.5262.2863.5163.4944,000
31 Jan 202463.3763.4062.1062.1262.1027,400
30 Jan 202463.1463.5863.0863.4663.4465,200
29 Jan 202462.1062.9262.0262.9262.9026,700
26 Jan 202462.1562.2261.7362.0562.0319,400
25 Jan 202461.6262.0261.3962.0262.0034,700
24 Jan 202461.8961.8960.7460.8160.7920,200
23 Jan 202463.1063.1861.2361.4461.4258,900
22 Jan 202462.9963.7462.9963.7263.7031,100
19 Jan 202462.4362.6361.7362.6062.5812,200
18 Jan 202461.7562.2861.5162.2062.186,300
17 Jan 202461.1561.4661.0061.4661.447,700
16 Jan 202461.7061.9461.4261.7061.685,000
12 Jan 202462.8362.8361.8062.1262.1027,100
11 Jan 202462.3662.5461.7462.5362.5153,600
10 Jan 202462.2862.5661.9862.5562.53130,700
09 Jan 202461.4361.7461.2161.6361.6131,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...