Invesco Building & Construction ETF (PKB)

Last Price102.24

Change-0.13 (-0.13%)

NYSE · Last Trade: Feb 5th, 3:42 AM EST

Historical Prices For Invesco Building & Construction ETF (PKB)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	103.03	104.00	100.89	102.24	31,134	102.24
2/03/2026	100.84	103.25	100.80	102.37	24,155	102.37
2/02/2026	98.31	100.58	98.31	100.43	49,397	100.43
1/30/2026	99.18	99.65	98.00	98.33	17,535	98.33
1/29/2026	100.42	100.96	99.41	100.32	39,791	100.32
1/28/2026	100.55	100.80	99.58	100.03	25,437	100.03
1/27/2026	100.98	101.25	100.44	100.48	54,179	100.48
1/26/2026	100.55	101.39	100.28	100.66	552,269	100.66
1/23/2026	101.21	101.21	99.78	100.04	27,401	100.04
1/22/2026	102.36	102.84	101.20	101.50	13,562	101.50
1/21/2026	100.39	101.86	99.89	101.35	49,016	101.35
1/20/2026	99.62	100.60	99.39	99.40	16,724	99.40
1/16/2026	100.83	102.16	100.83	101.57	19,024	101.57
1/15/2026	99.59	101.03	99.59	100.59	11,572	100.59
1/14/2026	100.00	100.00	98.35	98.94	15,266	98.94
1/13/2026	99.83	100.41	99.64	100.31	23,701	100.31
1/12/2026	98.67	100.11	98.67	99.89	17,380	99.89
1/09/2026	96.66	99.10	96.66	99.01	19,761	99.01
1/08/2026	94.96	95.96	94.96	95.96	13,567	95.96
1/07/2026	97.08	97.36	94.98	95.12	43,873	95.12
1/06/2026	96.14	96.78	94.49	96.78	14,080	96.78
1/05/2026	95.36	97.23	95.36	96.78	41,073	96.78
1/02/2026	93.32	95.02	93.16	95.02	13,383	95.02
12/31/2025	93.82	94.35	92.59	92.59	12,254	92.59
12/30/2025	94.80	94.80	93.86	93.86	45,528	93.86
12/29/2025	95.20	95.20	94.55	94.76	11,668	94.76
12/26/2025	95.55	95.59	95.23	95.59	12,810	95.59
12/24/2025	95.38	95.56	95.21	95.56	7,288	95.56
12/23/2025	95.04	95.38	94.73	95.13	8,610	95.13
12/22/2025	95.16	95.62	94.95	95.04	10,838	95.04
12/19/2025	94.76	94.80	94.42	94.49	15,698	94.45
12/18/2025	94.82	95.46	94.39	94.79	8,537	94.75
12/17/2025	95.71	95.78	93.33	93.52	9,938	93.49
12/16/2025	96.05	96.43	95.33	95.77	8,115	95.73
12/15/2025	96.83	96.83	95.84	96.19	13,220	96.15
12/12/2025	98.31	98.31	95.30	96.07	5,570	96.03
12/11/2025	96.65	98.40	96.65	98.22	17,786	98.18
12/10/2025	94.39	97.21	94.39	96.70	5,993	96.67
12/09/2025	94.89	95.12	94.35	94.35	9,909	94.32
12/08/2025	96.00	96.01	94.91	95.08	6,437	95.04
12/05/2025	95.38	95.38	94.75	95.06	7,861	95.02
12/04/2025	94.80	95.68	94.68	95.49	7,819	95.45
12/03/2025	94.15	95.10	93.78	94.86	6,006	94.82
12/02/2025	94.77	94.77	93.82	93.82	7,277	93.79
12/01/2025	94.73	95.26	93.91	94.00	12,111	93.97
11/28/2025	95.66	95.85	95.51	95.77	10,007	95.73
11/26/2025	94.50	96.05	94.50	95.56	13,109	95.52
11/25/2025	92.66	94.51	92.23	94.39	7,475	94.36
11/24/2025	90.83	92.69	90.83	92.57	9,082	92.54
11/21/2025	89.52	90.88	89.00	90.60	36,944	90.57
11/20/2025	92.52	93.10	88.88	88.96	15,863	88.93
11/19/2025	91.18	92.13	90.79	90.88	23,558	90.85
11/18/2025	90.50	91.73	90.26	90.86	37,718	90.83
11/17/2025	92.34	92.87	90.89	91.35	9,564	91.32
11/14/2025	91.25	92.91	90.70	92.66	9,572	92.63
11/13/2025	95.17	95.66	92.43	92.43	22,444	92.40
11/12/2025	95.30	96.38	95.30	95.72	12,585	95.68
11/11/2025	95.74	95.74	94.93	95.39	6,676	95.35
11/10/2025	95.62	96.00	94.52	95.65	7,426	95.61
11/07/2025	93.43	94.41	92.69	94.36	11,070	94.33
11/06/2025	96.03	96.03	94.26	94.50	10,167	94.47
11/05/2025	95.08	96.96	95.08	96.13	13,786	96.09