Invesco Building & Construction ETF (PKB)

Last Price91.99

Change+0.38 (0.41%)

NYSE · Last Trade: Nov 3rd, 6:06 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Invesco Building & Construction ETF (PKB)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	90.33	92.92	90.33	91.61	13,887	91.61
10/30/2026	89.43	90.50	88.69	89.67	15,388	89.67
10/29/2026	86.82	91.83	86.82	90.79	9,875	90.79
10/28/2026	88.47	89.34	87.92	88.60	9,997	88.60
10/27/2026	86.99	87.97	86.62	87.97	4,433	87.97
10/26/2026	85.52	86.80	85.47	86.06	12,576	86.06
10/23/2026	85.41	85.83	84.39	85.44	14,327	85.44
10/22/2026	86.13	86.79	85.79	86.59	20,909	86.59
10/21/2026	88.17	88.17	86.89	87.27	13,565	87.27
10/20/2026	86.89	88.07	86.20	87.15	10,853	87.15
10/19/2026	88.21	88.22	87.03	87.03	16,525	87.03
10/16/2026	88.34	89.33	87.05	87.62	42,589	87.62
10/15/2026	87.00	88.38	86.20	88.38	14,267	88.38
10/14/2026	88.45	88.97	86.45	87.23	14,557	87.23
10/13/2026	89.73	89.83	88.28	89.61	19,737	89.61
10/12/2026	90.30	90.77	89.71	89.71	12,575	89.71
10/09/2026	91.59	91.67	90.66	90.70	25,226	90.70
10/08/2026	90.81	91.25	89.99	91.02	12,467	91.02
10/07/2026	93.09	93.09	90.39	91.54	32,494	91.54
10/06/2026	92.87	94.97	92.83	94.72	42,951	94.72
10/05/2026	92.52	92.98	91.22	92.53	24,172	92.53
10/02/2026	92.82	93.52	92.31	92.63	30,314	92.63
10/01/2026	90.91	91.83	89.89	91.59	19,823	91.59
9/30/2026	91.98	92.34	90.76	90.76	27,409	90.76
9/29/2026	92.20	93.19	91.04	91.58	14,041	91.58
9/28/2026	91.69	92.89	91.20	91.95	18,786	91.95
9/25/2026	91.71	92.64	91.44	92.61	7,618	92.61
9/24/2026	91.14	91.52	90.53	91.27	22,512	91.27
9/23/2026	92.79	92.79	91.68	91.68	21,997	91.68
9/22/2026	93.28	93.61	93.00	93.48	10,736	93.48
9/21/2026	92.49	92.83	91.25	92.62	8,999	92.62
9/18/2026	91.09	91.77	91.01	91.56	10,516	91.55
9/17/2026	93.07	93.07	91.34	91.34	13,991	91.33
9/16/2026	92.34	93.00	90.95	91.69	46,879	91.68
9/15/2026	92.63	92.63	91.64	91.98	68,192	91.97
9/14/2026	92.87	92.95	91.88	92.42	19,800	92.41
9/11/2026	94.16	95.12	94.03	94.84	18,135	94.83
9/10/2026	93.32	93.75	92.48	92.99	41,123	92.98
9/09/2026	96.15	96.45	94.36	94.48	26,759	94.47
9/08/2026	97.59	97.59	96.70	96.70	24,519	96.69
9/04/2026	96.26	97.45	96.26	97.41	65,211	97.40
9/03/2026	96.13	96.83	95.18	96.26	13,264	96.25
9/02/2026	95.30	95.83	94.65	95.49	132,512	95.48
9/01/2026	96.05	96.05	94.88	94.98	25,621	94.97
8/31/2026	97.50	97.50	96.77	96.92	45,867	96.91
8/28/2026	99.58	100.00	97.95	98.00	50,121	97.99
8/27/2026	100.02	100.02	99.26	99.44	20,930	99.43
8/26/2026	99.42	100.28	99.42	99.87	40,029	99.86
8/25/2026	101.09	101.09	98.94	99.17	12,945	99.16
8/24/2026	101.03	101.03	99.44	99.91	28,008	99.89
8/21/2026	101.66	101.66	100.52	101.10	10,860	101.09
8/20/2026	101.22	101.69	100.51	100.58	22,503	100.56
8/19/2026	103.40	103.40	102.00	102.31	15,187	102.29
8/18/2026	104.39	104.39	101.89	101.94	40,666	101.92
8/17/2026	105.04	105.50	104.79	105.32	30,330	105.31
8/14/2026	104.64	105.08	104.24	105.01	21,383	105.00
8/13/2026	105.29	105.29	104.22	104.22	16,541	104.21
8/12/2026	106.68	106.76	104.33	104.56	36,469	104.55
8/11/2026	104.71	105.94	104.71	105.39	24,625	105.38
8/10/2026	105.43	105.43	103.99	104.05	14,916	104.04
8/07/2026	105.01	105.79	105.01	105.53	11,663	105.52
8/06/2026	105.18	105.96	103.78	103.92	71,772	103.91
8/05/2026	104.81	106.02	104.81	105.26	81,686	105.25
8/04/2026	103.79	105.19	102.56	104.44	55,985	104.43