Invesco Building & Construction ETF (PKB)

Last Price91.27

Change-0.41 (-0.45%)

NYSE · Last Trade: Sep 24th, 7:59 PM EDT

Historical Prices For Invesco Building & Construction ETF (PKB)

Date Range:

2026-06-24 - 2026-09-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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	91.56
9/17/2026	93.07	93.07	91.34	91.34	13,991	91.34
9/16/2026	92.34	93.00	90.95	91.69	46,879	91.69
9/15/2026	92.63	92.63	91.64	91.98	68,192	91.98
9/14/2026	92.87	92.95	91.88	92.42	19,800	92.42
9/11/2026	94.16	95.12	94.03	94.84	18,135	94.84
9/10/2026	93.32	93.75	92.48	92.99	41,123	92.99
9/09/2026	96.15	96.45	94.36	94.48	26,759	94.48
9/08/2026	97.59	97.59	96.70	96.70	24,519	96.70
9/04/2026	96.26	97.45	96.26	97.41	65,211	97.41
9/03/2026	96.13	96.83	95.18	96.26	13,264	96.26
9/02/2026	95.30	95.83	94.65	95.49	132,512	95.49
9/01/2026	96.05	96.05	94.88	94.98	25,621	94.98
8/31/2026	97.50	97.50	96.77	96.92	45,867	96.92
8/28/2026	99.58	100.00	97.95	98.00	50,121	98.00
8/27/2026	100.02	100.02	99.26	99.44	20,930	99.44
8/26/2026	99.42	100.28	99.42	99.87	40,029	99.87
8/25/2026	101.09	101.09	98.94	99.17	12,945	99.17
8/24/2026	101.03	101.03	99.44	99.91	28,008	99.91
8/21/2026	101.66	101.66	100.52	101.10	10,860	101.10
8/20/2026	101.22	101.69	100.51	100.58	22,503	100.58
8/19/2026	103.40	103.40	102.00	102.31	15,187	102.31
8/18/2026	104.39	104.39	101.89	101.94	40,666	101.94
8/17/2026	105.04	105.50	104.79	105.32	30,330	105.32
8/14/2026	104.64	105.08	104.24	105.01	21,383	105.01
8/13/2026	105.29	105.29	104.22	104.22	16,541	104.22
8/12/2026	106.68	106.76	104.33	104.56	36,469	104.56
8/11/2026	104.71	105.94	104.71	105.39	24,625	105.39
8/10/2026	105.43	105.43	103.99	104.05	14,916	104.05
8/07/2026	105.01	105.79	105.01	105.53	11,663	105.53
8/06/2026	105.18	105.96	103.78	103.92	71,772	103.92
8/05/2026	104.81	106.02	104.81	105.26	81,686	105.26
8/04/2026	103.79	105.19	102.56	104.44	55,985	104.44
8/03/2026	100.68	103.01	100.68	102.94	593,085	102.94
7/31/2026	100.54	101.25	99.88	100.29	8,388	100.29
7/30/2026	99.92	100.79	98.85	99.70	9,773	99.70
7/29/2026	101.22	101.22	97.45	97.50	13,877	97.50
7/28/2026	102.77	102.77	101.44	101.61	10,268	101.61
7/27/2026	103.70	103.95	101.66	102.79	10,182	102.79
7/24/2026	103.00	103.14	102.12	102.41	4,543	102.41
7/23/2026	101.57	102.69	101.57	102.38	5,308	102.38
7/22/2026	101.41	103.07	101.41	102.72	5,007	102.72
7/21/2026	102.26	102.28	101.40	102.01	7,462	102.01
7/20/2026	102.27	102.38	100.73	101.08	9,114	101.08
7/17/2026	102.94	103.26	102.00	102.15	7,827	102.15
7/16/2026	103.03	104.83	103.03	104.18	12,759	104.18
7/15/2026	104.17	104.42	102.81	103.91	11,498	103.91
7/14/2026	103.71	104.18	103.25	103.80	18,018	103.80
7/13/2026	103.69	104.03	101.90	102.17	54,987	102.17
7/10/2026	103.85	104.58	103.33	103.97	12,293	103.97
7/09/2026	103.69	104.32	103.28	103.67	14,128	103.67
7/08/2026	103.18	103.20	101.40	102.49	25,377	102.49
7/07/2026	107.64	107.64	103.62	104.55	22,282	104.55
7/06/2026	108.31	108.69	107.69	108.06	15,339	108.06
7/02/2026	108.98	110.04	106.60	107.61	12,589	107.61
7/01/2026	111.61	111.61	109.00	109.07	24,645	109.07
6/30/2026	111.72	112.29	111.39	112.06	16,967	112.06
6/29/2026	111.92	111.92	110.47	111.64	20,128	111.64
6/26/2026	112.82	113.25	111.85	112.25	44,146	112.25
6/25/2026	113.30	115.81	113.15	113.97	38,457	113.97