Invesco Building & Construction ETF (PKB)

Last Price93.47

Change-2.39 (-2.49%)

NYSE · Last Trade: Mar 22nd, 3:16 PM EDT

Historical Prices For Invesco Building & Construction ETF (PKB)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	95.92	95.92	92.89	93.47	34,324	93.47
3/19/2026	95.28	96.26	94.65	95.86	27,705	95.86
3/18/2026	97.84	98.07	96.38	96.41	12,834	96.41
3/17/2026	98.78	99.09	98.17	98.48	15,246	98.48
3/16/2026	97.97	98.55	97.66	98.08	17,737	98.08
3/13/2026	97.52	97.95	96.38	96.51	23,942	96.51
3/12/2026	98.00	98.00	96.80	96.80	17,131	96.80
3/11/2026	99.78	99.78	98.73	99.22	12,838	99.22
3/10/2026	100.07	101.58	99.65	99.91	16,230	99.91
3/09/2026	98.15	100.46	96.30	100.16	34,893	100.16
3/06/2026	100.79	100.79	99.02	99.62	39,724	99.62
3/05/2026	104.51	104.90	101.46	102.40	54,418	102.40
3/04/2026	106.22	106.22	104.98	105.96	19,625	105.96
3/03/2026	105.34	105.73	103.14	105.31	44,887	105.31
3/02/2026	107.01	108.39	106.07	108.01	21,227	108.01
2/27/2026	108.23	108.93	107.76	108.68	38,366	108.68
2/26/2026	110.00	110.39	107.91	109.84	31,693	109.84
2/25/2026	111.07	111.07	108.32	109.19	21,959	109.19
2/24/2026	109.47	110.41	109.09	110.24	29,205	110.24
2/23/2026	110.38	110.46	107.66	108.87	41,219	108.87
2/20/2026	108.87	111.23	108.87	110.50	26,385	110.50
2/19/2026	107.60	108.94	107.55	108.94	40,083	108.94
2/18/2026	108.62	109.79	107.52	107.78	15,296	107.78
2/17/2026	108.04	108.86	106.60	108.05	57,100	108.05
2/13/2026	107.49	109.82	107.20	109.19	17,147	109.19
2/12/2026	109.58	110.45	107.22	107.37	37,843	107.37
2/11/2026	108.85	110.09	108.02	108.96	58,292	108.96
2/10/2026	107.80	108.93	107.55	108.24	83,720	108.24
2/09/2026	106.62	108.06	106.48	107.50	115,461	107.50
2/06/2026	104.25	106.85	104.25	106.81	38,076	106.81
2/05/2026	101.66	103.14	101.66	102.83	28,679	102.83
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