Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
95.06
-0.43 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.38 | 95.38 | 94.75 | 95.06 | 95.06 | -0.45% | 7,861 |
| Dec 4, 2025 | 94.80 | 95.68 | 94.68 | 95.49 | 95.49 | 0.66% | 7,819 |
| Dec 3, 2025 | 94.15 | 95.10 | 93.79 | 94.86 | 94.86 | 1.11% | 6,003 |
| Dec 2, 2025 | 94.77 | 94.77 | 93.82 | 93.82 | 93.82 | -0.19% | 7,277 |
| Dec 1, 2025 | 94.73 | 95.26 | 93.91 | 94.00 | 94.00 | -1.85% | 12,111 |
| Nov 28, 2025 | 95.66 | 95.85 | 95.51 | 95.77 | 95.77 | 0.22% | 10,007 |
| Nov 26, 2025 | 94.50 | 96.05 | 94.50 | 95.56 | 95.56 | 1.24% | 13,109 |
| Nov 25, 2025 | 92.66 | 94.51 | 92.23 | 94.39 | 94.39 | 1.97% | 7,475 |
| Nov 24, 2025 | 90.83 | 92.70 | 90.83 | 92.57 | 92.57 | 2.17% | 9,082 |
| Nov 21, 2025 | 89.52 | 90.88 | 89.00 | 90.60 | 90.60 | 1.84% | 36,808 |
| Nov 20, 2025 | 92.52 | 93.10 | 88.88 | 88.96 | 88.96 | -2.11% | 15,863 |
| Nov 19, 2025 | 91.18 | 92.13 | 90.79 | 90.88 | 90.88 | 0.02% | 23,558 |
| Nov 18, 2025 | 90.50 | 91.73 | 90.26 | 90.86 | 90.86 | -0.54% | 37,718 |
| Nov 17, 2025 | 92.34 | 92.87 | 90.89 | 91.35 | 91.35 | -1.41% | 9,564 |
| Nov 14, 2025 | 91.25 | 92.91 | 90.70 | 92.66 | 92.66 | 0.25% | 9,572 |
| Nov 13, 2025 | 95.17 | 95.66 | 92.43 | 92.43 | 92.43 | -3.44% | 22,444 |
| Nov 12, 2025 | 95.30 | 96.38 | 95.30 | 95.72 | 95.72 | 0.35% | 12,585 |
| Nov 11, 2025 | 95.74 | 95.74 | 94.93 | 95.39 | 95.39 | -0.27% | 6,676 |
| Nov 10, 2025 | 95.62 | 96.01 | 94.52 | 95.65 | 95.65 | 1.37% | 7,426 |
| Nov 7, 2025 | 93.43 | 94.41 | 92.69 | 94.36 | 94.36 | -0.15% | 11,070 |
| Nov 6, 2025 | 96.03 | 96.03 | 94.26 | 94.50 | 94.50 | -1.69% | 10,168 |
| Nov 5, 2025 | 95.08 | 96.96 | 95.08 | 96.13 | 96.13 | 1.32% | 13,786 |
| Nov 4, 2025 | 94.50 | 95.40 | 94.23 | 94.88 | 94.88 | -0.78% | 9,807 |
| Nov 3, 2025 | 95.82 | 95.99 | 95.11 | 95.63 | 95.63 | -0.12% | 11,831 |
| Oct 31, 2025 | 95.90 | 96.45 | 95.31 | 95.74 | 95.74 | 0.06% | 7,056 |
| Oct 30, 2025 | 97.01 | 97.68 | 95.19 | 95.69 | 95.69 | -2.44% | 13,802 |
| Oct 29, 2025 | 98.03 | 99.44 | 97.48 | 98.08 | 98.08 | 0.08% | 42,241 |
| Oct 28, 2025 | 98.71 | 98.71 | 98.00 | 98.00 | 98.00 | -0.60% | 12,590 |
| Oct 27, 2025 | 100.05 | 100.05 | 98.43 | 98.59 | 98.59 | -0.46% | 15,870 |
| Oct 24, 2025 | 98.18 | 99.72 | 98.18 | 99.05 | 99.05 | 2.87% | 14,388 |
| Oct 23, 2025 | 94.18 | 96.46 | 94.18 | 96.29 | 96.29 | 2.27% | 8,789 |
| Oct 22, 2025 | 96.88 | 97.42 | 93.52 | 94.15 | 94.15 | -2.91% | 16,091 |
| Oct 21, 2025 | 96.32 | 96.97 | 95.28 | 96.97 | 96.97 | 0.40% | 7,791 |
| Oct 20, 2025 | 96.30 | 96.85 | 95.97 | 96.58 | 96.58 | 1.52% | 7,592 |
| Oct 17, 2025 | 95.06 | 95.38 | 94.57 | 95.13 | 95.13 | -0.46% | 7,357 |
| Oct 16, 2025 | 96.62 | 96.62 | 95.37 | 95.57 | 95.57 | -0.89% | 7,834 |
| Oct 15, 2025 | 96.75 | 96.84 | 96.16 | 96.43 | 96.43 | 0.56% | 11,512 |
| Oct 14, 2025 | 93.18 | 96.25 | 93.17 | 95.90 | 95.90 | 1.77% | 10,062 |
| Oct 13, 2025 | 93.81 | 94.57 | 93.81 | 94.23 | 94.23 | 2.16% | 11,027 |
| Oct 10, 2025 | 94.62 | 95.15 | 92.24 | 92.24 | 92.24 | -2.02% | 15,999 |
| Oct 9, 2025 | 96.05 | 96.05 | 94.08 | 94.14 | 94.14 | -1.61% | 27,249 |
| Oct 8, 2025 | 94.29 | 95.74 | 94.06 | 95.68 | 95.68 | 2.10% | 10,302 |
| Oct 7, 2025 | 94.89 | 95.00 | 93.15 | 93.71 | 93.71 | -1.07% | 19,808 |
| Oct 6, 2025 | 95.51 | 95.55 | 94.51 | 94.72 | 94.72 | -0.32% | 20,705 |
| Oct 3, 2025 | 95.76 | 95.76 | 95.02 | 95.02 | 95.02 | -0.46% | 8,311 |
| Oct 2, 2025 | 95.47 | 95.57 | 94.70 | 95.46 | 95.46 | 0.32% | 19,562 |
| Oct 1, 2025 | 95.30 | 95.67 | 94.87 | 95.16 | 95.16 | -0.46% | 44,774 |
| Sep 30, 2025 | 94.73 | 95.67 | 94.73 | 95.60 | 95.60 | 1.23% | 9,923 |
| Sep 29, 2025 | 94.71 | 94.73 | 93.95 | 94.44 | 94.44 | 0.38% | 11,959 |
| Sep 26, 2025 | 92.98 | 94.16 | 92.98 | 94.08 | 94.08 | 1.76% | 6,065 |
| Sep 25, 2025 | 92.09 | 92.78 | 91.68 | 92.45 | 92.45 | -0.72% | 10,364 |
| Sep 24, 2025 | 94.89 | 94.89 | 93.07 | 93.12 | 93.12 | -1.70% | 13,794 |
| Sep 23, 2025 | 95.46 | 95.94 | 94.34 | 94.73 | 94.73 | -0.64% | 17,740 |
| Sep 22, 2025 | 94.08 | 95.34 | 93.93 | 95.34 | 95.34 | 0.81% | 24,303 |
| Sep 19, 2025 | 95.15 | 95.15 | 94.10 | 94.57 | 94.55 | -0.47% | 16,289 |
| Sep 18, 2025 | 93.07 | 95.29 | 93.07 | 95.02 | 95.00 | 2.54% | 32,347 |
| Sep 17, 2025 | 93.36 | 94.53 | 92.62 | 92.67 | 92.65 | -0.31% | 13,003 |
| Sep 16, 2025 | 93.63 | 93.66 | 92.38 | 92.96 | 92.94 | -0.65% | 52,218 |
| Sep 15, 2025 | 93.46 | 93.79 | 93.00 | 93.57 | 93.55 | 0.60% | 12,046 |
| Sep 12, 2025 | 93.78 | 93.82 | 93.01 | 93.01 | 92.99 | -1.16% | 14,610 |
| Sep 11, 2025 | 92.44 | 94.14 | 92.44 | 94.10 | 94.08 | 2.19% | 44,334 |
| Sep 10, 2025 | 91.26 | 92.44 | 91.13 | 92.08 | 92.06 | 1.45% | 171,834 |
| Sep 9, 2025 | 92.19 | 92.19 | 90.45 | 90.76 | 90.74 | -1.57% | 15,411 |
| Sep 8, 2025 | 92.16 | 92.69 | 91.78 | 92.21 | 92.18 | -0.08% | 27,862 |
| Sep 5, 2025 | 92.97 | 93.09 | 90.96 | 92.28 | 92.26 | -0.19% | 20,882 |
| Sep 4, 2025 | 91.13 | 92.46 | 90.72 | 92.46 | 92.44 | 2.01% | 13,476 |
| Sep 3, 2025 | 90.86 | 91.18 | 90.15 | 90.64 | 90.62 | -0.28% | 11,690 |
| Sep 2, 2025 | 90.15 | 90.90 | 89.75 | 90.89 | 90.87 | -0.71% | 64,961 |
| Aug 29, 2025 | 92.69 | 92.69 | 91.15 | 91.54 | 91.52 | -1.13% | 15,951 |
| Aug 28, 2025 | 92.59 | 92.59 | 92.02 | 92.59 | 92.57 | 0.26% | 7,079 |
| Aug 27, 2025 | 92.25 | 92.62 | 91.89 | 92.35 | 92.33 | - | 14,316 |
| Aug 26, 2025 | 91.61 | 92.42 | 91.51 | 92.35 | 92.33 | 0.97% | 17,576 |
| Aug 25, 2025 | 91.66 | 91.95 | 91.34 | 91.46 | 91.44 | -0.48% | 25,551 |
| Aug 22, 2025 | 91.16 | 92.50 | 91.01 | 91.90 | 91.88 | 2.96% | 36,463 |
| Aug 21, 2025 | 88.83 | 89.44 | 88.70 | 89.26 | 89.23 | 0.04% | 11,281 |
| Aug 20, 2025 | 90.24 | 90.24 | 88.58 | 89.22 | 89.20 | -1.31% | 52,750 |
| Aug 19, 2025 | 90.67 | 91.08 | 90.12 | 90.40 | 90.38 | 0.04% | 39,446 |
| Aug 18, 2025 | 90.00 | 90.50 | 90.00 | 90.36 | 90.34 | 0.31% | 15,181 |
| Aug 15, 2025 | 91.34 | 91.34 | 89.90 | 90.08 | 90.06 | -0.98% | 14,039 |
| Aug 14, 2025 | 91.41 | 91.77 | 90.77 | 90.97 | 90.95 | -1.65% | 24,525 |
| Aug 13, 2025 | 92.24 | 92.50 | 90.93 | 92.50 | 92.48 | 0.97% | 15,990 |
| Aug 12, 2025 | 89.30 | 91.61 | 88.81 | 91.61 | 91.59 | 3.36% | 35,935 |
| Aug 11, 2025 | 89.33 | 89.48 | 88.27 | 88.63 | 88.61 | -0.59% | 19,474 |
| Aug 8, 2025 | 88.95 | 89.52 | 88.93 | 89.16 | 89.14 | 0.55% | 78,269 |
| Aug 7, 2025 | 88.74 | 89.73 | 88.27 | 88.67 | 88.65 | 1.66% | 25,114 |
| Aug 6, 2025 | 88.10 | 88.10 | 86.85 | 87.22 | 87.20 | -0.71% | 30,067 |
| Aug 5, 2025 | 87.09 | 88.07 | 86.52 | 87.84 | 87.82 | 1.70% | 57,500 |
| Aug 4, 2025 | 85.69 | 86.40 | 85.69 | 86.37 | 86.35 | 1.83% | 22,550 |
| Aug 1, 2025 | 84.36 | 85.25 | 82.88 | 84.82 | 84.80 | -0.57% | 29,292 |
| Jul 31, 2025 | 85.84 | 86.28 | 84.81 | 85.31 | 85.29 | -0.78% | 58,486 |
| Jul 30, 2025 | 86.39 | 86.74 | 85.35 | 85.98 | 85.96 | -0.19% | 10,688 |
| Jul 29, 2025 | 86.81 | 86.99 | 85.83 | 86.14 | 86.12 | -0.51% | 19,147 |
| Jul 28, 2025 | 87.29 | 87.29 | 86.16 | 86.58 | 86.56 | -0.54% | 25,099 |
| Jul 25, 2025 | 85.86 | 87.10 | 85.86 | 87.05 | 87.03 | 2.60% | 20,504 |
| Jul 24, 2025 | 84.71 | 85.00 | 84.38 | 84.84 | 84.82 | -0.13% | 30,927 |
| Jul 23, 2025 | 84.26 | 84.99 | 84.03 | 84.95 | 84.93 | 1.68% | 68,587 |
| Jul 22, 2025 | 82.49 | 83.77 | 81.88 | 83.55 | 83.53 | 1.51% | 70,421 |
| Jul 21, 2025 | 83.16 | 83.19 | 82.30 | 82.31 | 82.29 | -0.58% | 30,382 |
| Jul 18, 2025 | 83.18 | 83.18 | 82.55 | 82.79 | 82.77 | -0.06% | 6,896 |
| Jul 17, 2025 | 82.39 | 82.98 | 82.22 | 82.84 | 82.81 | 1.09% | 11,016 |