Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
106.87
-1.13 (-1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
106.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
PKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.43 | 107.43 | 105.80 | 106.35 | - | -1.53% | 3,502 |
| Apr 27, 2026 | 107.32 | 108.14 | 107.32 | 108.00 | 108.00 | 0.46% | 7,764 |
| Apr 24, 2026 | 108.12 | 108.20 | 107.27 | 107.50 | 107.50 | -0.14% | 13,755 |
| Apr 23, 2026 | 107.09 | 108.37 | 106.77 | 107.65 | 107.65 | 1.00% | 21,316 |
| Apr 22, 2026 | 107.53 | 107.53 | 106.21 | 106.58 | 106.58 | 0.31% | 26,991 |
| Apr 21, 2026 | 107.99 | 108.33 | 106.25 | 106.25 | 106.25 | -1.14% | 7,801 |
| Apr 20, 2026 | 106.13 | 107.48 | 106.13 | 107.48 | 107.48 | 1.13% | 8,081 |
| Apr 17, 2026 | 104.78 | 107.75 | 104.78 | 106.28 | 106.28 | 3.04% | 15,836 |
| Apr 16, 2026 | 104.27 | 104.81 | 102.93 | 103.15 | 103.15 | -1.11% | 15,224 |
| Apr 15, 2026 | 105.69 | 105.69 | 103.81 | 104.31 | 104.31 | -1.48% | 8,577 |
| Apr 14, 2026 | 106.13 | 106.59 | 105.69 | 105.88 | 105.88 | 0.18% | 8,423 |
| Apr 13, 2026 | 103.88 | 105.70 | 103.63 | 105.69 | 105.69 | 1.09% | 12,435 |
| Apr 10, 2026 | 104.47 | 104.65 | 104.40 | 104.55 | 104.55 | - | 4,730 |
| Apr 9, 2026 | 102.71 | 105.04 | 102.71 | 104.55 | 104.55 | 1.33% | 37,952 |
| Apr 8, 2026 | 102.57 | 104.00 | 102.57 | 103.18 | 103.18 | 5.32% | 32,198 |
| Apr 7, 2026 | 97.91 | 98.03 | 97.44 | 97.97 | 97.97 | -0.86% | 21,444 |
| Apr 6, 2026 | 98.17 | 98.89 | 98.06 | 98.82 | 98.82 | 0.43% | 8,242 |
| Apr 2, 2026 | 97.18 | 99.94 | 97.18 | 98.40 | 98.40 | -1.13% | 17,820 |
| Apr 1, 2026 | 98.44 | 100.53 | 98.44 | 99.52 | 99.52 | 2.00% | 11,032 |
| Mar 31, 2026 | 95.79 | 97.80 | 95.15 | 97.57 | 97.57 | 3.55% | 20,511 |
| Mar 30, 2026 | 97.13 | 97.13 | 93.96 | 94.23 | 94.23 | -1.81% | 63,818 |
| Mar 27, 2026 | 95.65 | 96.88 | 95.65 | 95.97 | 95.97 | -0.07% | 11,123 |
| Mar 26, 2026 | 97.84 | 97.84 | 96.04 | 96.04 | 96.04 | -2.55% | 6,222 |
| Mar 25, 2026 | 99.05 | 99.43 | 97.47 | 98.55 | 98.55 | 0.97% | 27,270 |
| Mar 24, 2026 | 95.44 | 98.23 | 95.44 | 97.61 | 97.61 | 0.86% | 8,673 |
| Mar 23, 2026 | 95.86 | 98.27 | 95.86 | 96.78 | 96.78 | 3.54% | 17,532 |
| Mar 20, 2026 | 95.92 | 95.92 | 92.90 | 93.47 | 93.44 | -2.49% | 34,324 |
| Mar 19, 2026 | 95.28 | 96.26 | 94.65 | 95.86 | 95.83 | -0.57% | 27,705 |
| Mar 18, 2026 | 97.84 | 98.07 | 96.38 | 96.41 | 96.38 | -2.10% | 12,833 |
| Mar 17, 2026 | 98.78 | 99.09 | 98.17 | 98.48 | 98.45 | 0.40% | 15,244 |
| Mar 16, 2026 | 97.97 | 98.55 | 97.66 | 98.08 | 98.05 | 1.63% | 17,737 |
| Mar 13, 2026 | 97.52 | 97.95 | 96.38 | 96.51 | 96.48 | -0.30% | 23,942 |
| Mar 12, 2026 | 98.00 | 98.00 | 96.80 | 96.80 | 96.77 | -2.44% | 17,132 |
| Mar 11, 2026 | 99.78 | 99.78 | 98.73 | 99.22 | 99.19 | -0.69% | 12,838 |
| Mar 10, 2026 | 100.07 | 101.58 | 99.65 | 99.91 | 99.88 | -0.25% | 16,230 |
| Mar 9, 2026 | 98.15 | 100.46 | 96.30 | 100.16 | 100.13 | 0.54% | 34,893 |
| Mar 6, 2026 | 100.79 | 100.79 | 99.02 | 99.62 | 99.59 | -2.71% | 39,723 |
| Mar 5, 2026 | 104.51 | 104.90 | 101.46 | 102.40 | 102.37 | -3.36% | 54,418 |
| Mar 4, 2026 | 106.22 | 106.22 | 104.98 | 105.96 | 105.93 | 0.62% | 19,624 |
| Mar 3, 2026 | 105.34 | 105.73 | 103.14 | 105.31 | 105.28 | -2.50% | 44,900 |
| Mar 2, 2026 | 107.01 | 108.39 | 106.07 | 108.01 | 107.98 | -0.62% | 21,227 |
| Feb 27, 2026 | 108.23 | 108.93 | 107.76 | 108.68 | 108.65 | -1.06% | 38,365 |
| Feb 26, 2026 | 110.00 | 110.39 | 107.91 | 109.84 | 109.81 | 0.60% | 31,693 |
| Feb 25, 2026 | 111.07 | 111.07 | 108.32 | 109.19 | 109.16 | -0.95% | 21,958 |
| Feb 24, 2026 | 109.47 | 110.41 | 109.09 | 110.24 | 110.21 | 1.26% | 29,205 |
| Feb 23, 2026 | 110.38 | 110.46 | 107.66 | 108.87 | 108.84 | -1.48% | 41,219 |
| Feb 20, 2026 | 108.87 | 111.24 | 108.87 | 110.50 | 110.47 | 1.43% | 26,385 |
| Feb 19, 2026 | 107.60 | 108.94 | 107.55 | 108.94 | 108.91 | 1.08% | 40,558 |
| Feb 18, 2026 | 108.62 | 109.79 | 107.52 | 107.78 | 107.75 | -0.25% | 15,296 |
| Feb 17, 2026 | 108.04 | 108.86 | 106.60 | 108.05 | 108.02 | -1.04% | 57,196 |
| Feb 13, 2026 | 107.49 | 109.82 | 107.20 | 109.19 | 109.16 | 1.70% | 17,147 |
| Feb 12, 2026 | 109.58 | 110.45 | 107.22 | 107.37 | 107.34 | -1.46% | 37,843 |
| Feb 11, 2026 | 108.85 | 110.09 | 108.02 | 108.96 | 108.93 | 0.67% | 58,292 |
| Feb 10, 2026 | 107.80 | 108.93 | 107.55 | 108.24 | 108.21 | 0.69% | 83,720 |
| Feb 9, 2026 | 106.62 | 108.06 | 106.48 | 107.50 | 107.47 | 0.64% | 115,461 |
| Feb 6, 2026 | 104.25 | 106.85 | 104.25 | 106.81 | 106.78 | 3.87% | 38,076 |
| Feb 5, 2026 | 101.66 | 103.14 | 101.66 | 102.83 | 102.80 | 0.58% | 28,679 |
| Feb 4, 2026 | 103.03 | 104.00 | 100.89 | 102.24 | 102.21 | -0.13% | 31,134 |
| Feb 3, 2026 | 100.84 | 103.25 | 100.80 | 102.37 | 102.34 | 1.93% | 24,155 |
| Feb 2, 2026 | 98.31 | 100.58 | 98.31 | 100.43 | 100.40 | 2.14% | 49,397 |
| Jan 30, 2026 | 99.18 | 99.65 | 98.00 | 98.33 | 98.30 | -1.98% | 17,535 |
| Jan 29, 2026 | 100.42 | 100.96 | 99.41 | 100.32 | 100.29 | 0.29% | 39,791 |
| Jan 28, 2026 | 100.55 | 100.80 | 99.58 | 100.03 | 100.00 | -0.45% | 25,533 |
| Jan 27, 2026 | 100.98 | 101.25 | 100.44 | 100.48 | 100.45 | -0.18% | 54,179 |
| Jan 26, 2026 | 100.55 | 101.39 | 100.28 | 100.66 | 100.63 | 0.62% | 552,269 |
| Jan 23, 2026 | 101.21 | 101.21 | 99.78 | 100.04 | 100.01 | -1.44% | 27,401 |
| Jan 22, 2026 | 102.36 | 102.84 | 101.21 | 101.50 | 101.47 | 0.15% | 13,562 |
| Jan 21, 2026 | 100.39 | 101.86 | 99.89 | 101.35 | 101.32 | 1.96% | 49,016 |
| Jan 20, 2026 | 99.62 | 100.60 | 99.39 | 99.40 | 99.37 | -2.14% | 16,727 |
| Jan 16, 2026 | 100.83 | 102.16 | 100.83 | 101.57 | 101.54 | 0.97% | 19,024 |
| Jan 15, 2026 | 99.59 | 101.03 | 99.59 | 100.59 | 100.56 | 1.67% | 11,572 |
| Jan 14, 2026 | 100.00 | 100.00 | 98.35 | 98.94 | 98.91 | -1.36% | 15,266 |
| Jan 13, 2026 | 99.83 | 100.41 | 99.64 | 100.31 | 100.28 | 0.42% | 23,708 |
| Jan 12, 2026 | 98.67 | 100.11 | 98.67 | 99.89 | 99.86 | 0.89% | 17,380 |
| Jan 9, 2026 | 96.66 | 99.10 | 96.66 | 99.01 | 98.98 | 3.18% | 19,761 |
| Jan 8, 2026 | 94.96 | 95.96 | 94.96 | 95.96 | 95.93 | 0.89% | 13,567 |
| Jan 7, 2026 | 97.08 | 97.36 | 94.99 | 95.12 | 95.09 | -1.71% | 43,873 |
| Jan 6, 2026 | 96.14 | 96.78 | 94.49 | 96.78 | 96.75 | -0.01% | 14,080 |
| Jan 5, 2026 | 95.36 | 97.23 | 95.36 | 96.78 | 96.75 | 1.85% | 41,073 |
| Jan 2, 2026 | 93.32 | 95.02 | 93.16 | 95.02 | 94.99 | 2.62% | 13,383 |
| Dec 31, 2025 | 93.82 | 94.35 | 92.59 | 92.59 | 92.56 | -1.35% | 12,254 |
| Dec 30, 2025 | 94.80 | 94.80 | 93.86 | 93.86 | 93.83 | -0.95% | 45,528 |
| Dec 29, 2025 | 95.20 | 95.20 | 94.55 | 94.76 | 94.73 | -0.87% | 11,668 |
| Dec 26, 2025 | 95.55 | 95.59 | 95.23 | 95.59 | 95.56 | 0.03% | 12,810 |
| Dec 24, 2025 | 95.38 | 95.56 | 95.21 | 95.56 | 95.53 | 0.45% | 7,288 |
| Dec 23, 2025 | 95.04 | 95.38 | 94.73 | 95.13 | 95.10 | 0.09% | 8,610 |
| Dec 22, 2025 | 95.16 | 95.62 | 94.95 | 95.04 | 95.01 | 0.58% | 10,838 |
| Dec 19, 2025 | 94.76 | 94.80 | 94.42 | 94.49 | 94.43 | -0.32% | 15,698 |
| Dec 18, 2025 | 94.82 | 95.46 | 94.39 | 94.79 | 94.73 | 1.36% | 8,537 |
| Dec 17, 2025 | 95.71 | 95.78 | 93.33 | 93.52 | 93.46 | -2.35% | 9,938 |
| Dec 16, 2025 | 96.05 | 96.43 | 95.33 | 95.77 | 95.71 | -0.44% | 8,115 |
| Dec 15, 2025 | 96.83 | 96.83 | 95.84 | 96.19 | 96.13 | 0.12% | 13,220 |
| Dec 12, 2025 | 98.31 | 98.31 | 95.30 | 96.07 | 96.01 | -2.19% | 5,570 |
| Dec 11, 2025 | 96.65 | 98.40 | 96.65 | 98.22 | 98.16 | 1.57% | 17,786 |
| Dec 10, 2025 | 94.39 | 97.21 | 94.39 | 96.70 | 96.64 | 2.49% | 5,993 |
| Dec 9, 2025 | 94.89 | 95.12 | 94.35 | 94.35 | 94.29 | -0.77% | 9,909 |
| Dec 8, 2025 | 96.00 | 96.01 | 94.91 | 95.08 | 95.02 | 0.02% | 6,437 |
| Dec 5, 2025 | 95.38 | 95.38 | 94.75 | 95.06 | 95.00 | -0.45% | 7,861 |
| Dec 4, 2025 | 94.80 | 95.68 | 94.68 | 95.49 | 95.43 | 0.66% | 7,819 |
| Dec 3, 2025 | 94.15 | 95.10 | 93.79 | 94.86 | 94.80 | 1.11% | 6,006 |