Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
99.72
-2.68 (-2.62%)
Mar 6, 2026, 9:45 AM EST - Market open
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 104.51 | 104.90 | 101.46 | 102.40 | 102.40 | -3.36% | 54,418 |
| Mar 4, 2026 | 106.22 | 106.22 | 104.98 | 105.96 | 105.96 | 0.62% | 19,624 |
| Mar 3, 2026 | 105.34 | 105.73 | 103.14 | 105.31 | 105.31 | -2.50% | 44,887 |
| Mar 2, 2026 | 107.01 | 108.39 | 106.07 | 108.01 | 108.01 | -0.62% | 21,227 |
| Feb 27, 2026 | 108.23 | 108.93 | 107.76 | 108.68 | 108.68 | -1.06% | 38,350 |
| Feb 26, 2026 | 110.00 | 110.39 | 107.91 | 109.84 | 109.84 | 0.60% | 31,693 |
| Feb 25, 2026 | 111.07 | 111.07 | 108.32 | 109.19 | 109.19 | -0.95% | 21,774 |
| Feb 24, 2026 | 109.47 | 110.41 | 109.09 | 110.24 | 110.24 | 1.26% | 29,205 |
| Feb 23, 2026 | 110.38 | 110.46 | 107.66 | 108.87 | 108.87 | -1.48% | 41,219 |
| Feb 20, 2026 | 108.87 | 111.24 | 108.87 | 110.50 | 110.50 | 1.43% | 26,385 |
| Feb 19, 2026 | 107.60 | 108.94 | 107.55 | 108.94 | 108.94 | 1.08% | 40,068 |
| Feb 18, 2026 | 108.62 | 109.79 | 107.52 | 107.78 | 107.78 | -0.25% | 15,295 |
| Feb 17, 2026 | 108.04 | 108.86 | 106.60 | 108.05 | 108.05 | -1.04% | 57,100 |
| Feb 13, 2026 | 107.49 | 109.82 | 107.20 | 109.19 | 109.19 | 1.70% | 17,147 |
| Feb 12, 2026 | 109.58 | 110.45 | 107.22 | 107.37 | 107.37 | -1.46% | 37,843 |
| Feb 11, 2026 | 108.85 | 110.09 | 108.02 | 108.96 | 108.96 | 0.67% | 58,292 |
| Feb 10, 2026 | 107.80 | 108.93 | 107.55 | 108.24 | 108.24 | 0.69% | 83,720 |
| Feb 9, 2026 | 106.62 | 108.06 | 106.48 | 107.50 | 107.50 | 0.64% | 115,461 |
| Feb 6, 2026 | 104.25 | 106.85 | 104.25 | 106.81 | 106.81 | 3.87% | 38,070 |
| Feb 5, 2026 | 101.66 | 103.14 | 101.66 | 102.83 | 102.83 | 0.58% | 28,677 |
| Feb 4, 2026 | 103.03 | 104.00 | 100.89 | 102.24 | 102.24 | -0.13% | 31,134 |
| Feb 3, 2026 | 100.84 | 103.25 | 100.80 | 102.37 | 102.37 | 1.93% | 24,155 |
| Feb 2, 2026 | 98.31 | 100.58 | 98.31 | 100.43 | 100.43 | 2.14% | 49,397 |
| Jan 30, 2026 | 99.18 | 99.65 | 98.00 | 98.33 | 98.33 | -1.98% | 17,535 |
| Jan 29, 2026 | 100.42 | 100.96 | 99.41 | 100.32 | 100.32 | 0.29% | 39,791 |
| Jan 28, 2026 | 100.55 | 100.80 | 99.58 | 100.03 | 100.03 | -0.45% | 25,437 |
| Jan 27, 2026 | 100.98 | 101.25 | 100.44 | 100.48 | 100.48 | -0.18% | 54,179 |
| Jan 26, 2026 | 100.55 | 101.39 | 100.28 | 100.66 | 100.66 | 0.62% | 552,269 |
| Jan 23, 2026 | 101.21 | 101.21 | 99.78 | 100.04 | 100.04 | -1.44% | 27,376 |
| Jan 22, 2026 | 102.36 | 102.84 | 101.21 | 101.50 | 101.50 | 0.15% | 13,556 |
| Jan 21, 2026 | 100.39 | 101.86 | 99.89 | 101.35 | 101.35 | 1.96% | 49,006 |
| Jan 20, 2026 | 99.62 | 100.60 | 99.39 | 99.40 | 99.40 | -2.14% | 16,724 |
| Jan 16, 2026 | 100.83 | 102.16 | 100.83 | 101.57 | 101.57 | 0.97% | 19,024 |
| Jan 15, 2026 | 99.59 | 101.03 | 99.59 | 100.59 | 100.59 | 1.67% | 11,572 |
| Jan 14, 2026 | 100.00 | 100.00 | 98.35 | 98.94 | 98.94 | -1.36% | 15,266 |
| Jan 13, 2026 | 99.83 | 100.41 | 99.64 | 100.31 | 100.31 | 0.42% | 23,708 |
| Jan 12, 2026 | 98.67 | 100.11 | 98.67 | 99.89 | 99.89 | 0.89% | 17,380 |
| Jan 9, 2026 | 96.66 | 99.10 | 96.66 | 99.01 | 99.01 | 3.18% | 19,754 |
| Jan 8, 2026 | 94.96 | 95.96 | 94.96 | 95.96 | 95.96 | 0.89% | 13,564 |
| Jan 7, 2026 | 97.08 | 97.36 | 94.99 | 95.12 | 95.12 | -1.71% | 43,873 |
| Jan 6, 2026 | 96.14 | 96.78 | 94.49 | 96.78 | 96.78 | -0.01% | 14,079 |
| Jan 5, 2026 | 95.36 | 97.23 | 95.36 | 96.78 | 96.78 | 1.85% | 41,073 |
| Jan 2, 2026 | 93.32 | 95.02 | 93.16 | 95.02 | 95.02 | 2.62% | 13,383 |
| Dec 31, 2025 | 93.82 | 94.35 | 92.59 | 92.59 | 92.59 | -1.35% | 12,254 |
| Dec 30, 2025 | 94.80 | 94.80 | 93.86 | 93.86 | 93.86 | -0.95% | 45,028 |
| Dec 29, 2025 | 95.20 | 95.20 | 94.55 | 94.76 | 94.76 | -0.87% | 11,663 |
| Dec 26, 2025 | 95.55 | 95.59 | 95.23 | 95.59 | 95.59 | 0.03% | 12,810 |
| Dec 24, 2025 | 95.38 | 95.56 | 95.21 | 95.56 | 95.56 | 0.45% | 7,287 |
| Dec 23, 2025 | 95.04 | 95.38 | 94.73 | 95.13 | 95.13 | 0.09% | 8,610 |
| Dec 22, 2025 | 95.16 | 95.62 | 94.95 | 95.04 | 95.04 | 0.58% | 10,838 |
| Dec 19, 2025 | 94.76 | 94.80 | 94.42 | 94.49 | 94.45 | -0.32% | 15,698 |
| Dec 18, 2025 | 94.82 | 95.46 | 94.39 | 94.79 | 94.75 | 1.36% | 8,537 |
| Dec 17, 2025 | 95.71 | 95.78 | 93.33 | 93.52 | 93.49 | -2.35% | 9,938 |
| Dec 16, 2025 | 96.05 | 96.43 | 95.33 | 95.77 | 95.73 | -0.44% | 8,115 |
| Dec 15, 2025 | 96.83 | 96.83 | 95.84 | 96.19 | 96.15 | 0.12% | 13,220 |
| Dec 12, 2025 | 98.31 | 98.31 | 95.30 | 96.07 | 96.03 | -2.19% | 5,570 |
| Dec 11, 2025 | 96.65 | 98.40 | 96.65 | 98.22 | 98.18 | 1.57% | 17,786 |
| Dec 10, 2025 | 94.39 | 97.21 | 94.39 | 96.70 | 96.66 | 2.49% | 5,993 |
| Dec 9, 2025 | 94.89 | 95.12 | 94.35 | 94.35 | 94.31 | -0.77% | 9,909 |
| Dec 8, 2025 | 96.00 | 96.01 | 94.91 | 95.08 | 95.04 | 0.02% | 6,437 |
| Dec 5, 2025 | 95.38 | 95.38 | 94.75 | 95.06 | 95.02 | -0.45% | 7,861 |
| Dec 4, 2025 | 94.80 | 95.68 | 94.68 | 95.49 | 95.45 | 0.66% | 7,819 |
| Dec 3, 2025 | 94.15 | 95.10 | 93.79 | 94.86 | 94.82 | 1.11% | 6,006 |
| Dec 2, 2025 | 94.77 | 94.77 | 93.82 | 93.82 | 93.78 | -0.19% | 7,322 |
| Dec 1, 2025 | 94.73 | 95.26 | 93.91 | 94.00 | 93.96 | -1.85% | 12,122 |
| Nov 28, 2025 | 95.66 | 95.85 | 95.51 | 95.77 | 95.73 | 0.22% | 10,007 |
| Nov 26, 2025 | 94.50 | 96.05 | 94.50 | 95.56 | 95.52 | 1.24% | 13,109 |
| Nov 25, 2025 | 92.66 | 94.51 | 92.23 | 94.39 | 94.35 | 1.97% | 7,480 |
| Nov 24, 2025 | 90.83 | 92.70 | 90.83 | 92.57 | 92.54 | 2.17% | 9,082 |
| Nov 21, 2025 | 89.52 | 90.88 | 89.00 | 90.60 | 90.57 | 1.84% | 36,823 |
| Nov 20, 2025 | 92.52 | 93.10 | 88.88 | 88.96 | 88.93 | -2.11% | 15,863 |
| Nov 19, 2025 | 91.18 | 92.13 | 90.79 | 90.88 | 90.85 | 0.02% | 23,558 |
| Nov 18, 2025 | 90.50 | 91.73 | 90.26 | 90.86 | 90.83 | -0.54% | 37,718 |
| Nov 17, 2025 | 92.34 | 92.87 | 90.89 | 91.35 | 91.32 | -1.41% | 9,564 |
| Nov 14, 2025 | 91.25 | 92.91 | 90.70 | 92.66 | 92.63 | 0.25% | 9,572 |
| Nov 13, 2025 | 95.17 | 95.66 | 92.43 | 92.43 | 92.40 | -3.44% | 22,444 |
| Nov 12, 2025 | 95.30 | 96.38 | 95.30 | 95.72 | 95.68 | 0.35% | 12,585 |
| Nov 11, 2025 | 95.74 | 95.74 | 94.93 | 95.39 | 95.35 | -0.27% | 6,676 |
| Nov 10, 2025 | 95.62 | 96.01 | 94.52 | 95.65 | 95.61 | 1.37% | 7,426 |
| Nov 7, 2025 | 93.43 | 94.41 | 92.69 | 94.36 | 94.32 | -0.15% | 11,070 |
| Nov 6, 2025 | 96.03 | 96.03 | 94.26 | 94.50 | 94.47 | -1.69% | 10,168 |
| Nov 5, 2025 | 95.08 | 96.96 | 95.08 | 96.13 | 96.09 | 1.32% | 13,786 |
| Nov 4, 2025 | 94.50 | 95.40 | 94.23 | 94.88 | 94.84 | -0.78% | 9,807 |
| Nov 3, 2025 | 95.82 | 95.99 | 95.11 | 95.63 | 95.59 | -0.12% | 11,831 |
| Oct 31, 2025 | 95.90 | 96.45 | 95.31 | 95.74 | 95.71 | 0.06% | 7,056 |
| Oct 30, 2025 | 97.01 | 97.68 | 95.19 | 95.69 | 95.65 | -2.44% | 13,802 |
| Oct 29, 2025 | 98.03 | 99.44 | 97.48 | 98.08 | 98.04 | 0.08% | 42,241 |
| Oct 28, 2025 | 98.71 | 98.71 | 98.00 | 98.00 | 97.96 | -0.60% | 12,590 |
| Oct 27, 2025 | 100.05 | 100.05 | 98.43 | 98.59 | 98.55 | -0.46% | 15,870 |
| Oct 24, 2025 | 98.18 | 99.72 | 98.18 | 99.05 | 99.01 | 2.87% | 14,388 |
| Oct 23, 2025 | 94.18 | 96.46 | 94.18 | 96.29 | 96.25 | 2.27% | 8,789 |
| Oct 22, 2025 | 96.88 | 97.42 | 93.52 | 94.15 | 94.11 | -2.91% | 16,091 |
| Oct 21, 2025 | 96.32 | 96.97 | 95.28 | 96.97 | 96.93 | 0.40% | 7,791 |
| Oct 20, 2025 | 96.30 | 96.85 | 95.97 | 96.58 | 96.54 | 1.52% | 7,592 |
| Oct 17, 2025 | 95.06 | 95.38 | 94.57 | 95.13 | 95.09 | -0.46% | 7,357 |
| Oct 16, 2025 | 96.62 | 96.62 | 95.37 | 95.57 | 95.54 | -0.89% | 7,834 |
| Oct 15, 2025 | 96.75 | 96.84 | 96.16 | 96.43 | 96.39 | 0.56% | 11,512 |
| Oct 14, 2025 | 93.18 | 96.25 | 93.17 | 95.90 | 95.86 | 1.77% | 10,062 |
| Oct 13, 2025 | 93.81 | 94.57 | 93.81 | 94.23 | 94.19 | 2.16% | 11,027 |
| Oct 10, 2025 | 94.62 | 95.15 | 92.24 | 92.24 | 92.21 | -2.02% | 15,999 |