Invesco Building & Construction ETF (PKB)

Last Price105.26

Change+0.82 (0.79%)

NYSE· Last Trade: Aug 5th, 5:08 PM EDT

Historical Prices For Invesco Building & Construction ETF (PKB)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	10,180	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
6/24/2026	109.77	113.30	109.77	111.79	21,206	111.79
6/23/2026	109.47	110.39	108.00	108.94	9,052	108.94
6/22/2026	110.28	111.29	110.28	111.29	11,945	111.29
6/18/2026	109.34	110.89	109.34	110.40	23,687	110.29
6/17/2026	108.83	110.69	107.26	107.52	17,385	107.41
6/16/2026	108.63	109.52	108.43	108.52	25,351	108.41
6/15/2026	108.52	109.00	107.58	107.58	9,734	107.47
6/12/2026	105.01	106.73	105.01	105.83	8,117	105.72
6/11/2026	101.90	104.64	101.45	104.64	24,145	104.53
6/10/2026	103.88	104.76	100.58	100.63	9,030	100.53
6/09/2026	103.90	105.46	102.26	104.42	10,700	104.32
6/08/2026	104.59	104.59	102.50	102.54	5,668	102.44
6/05/2026	104.47	105.43	103.13	103.63	7,550	103.53
6/04/2026	104.99	105.79	104.86	105.65	9,925	105.54
6/03/2026	103.60	105.01	103.60	104.70	8,753	104.59
6/02/2026	103.41	104.66	103.41	104.20	17,170	104.10
6/01/2026	103.72	103.72	102.39	103.31	8,885	103.21
5/29/2026	0.01	105.55	104.55	104.58	8,640	104.48
5/28/2026	105.36	105.53	104.14	105.52	20,665	105.42
5/27/2026	104.53	106.43	104.53	105.53	35,292	105.42
5/26/2026	102.26	103.60	102.26	103.53	25,149	103.43
5/22/2026	101.66	101.66	100.51	100.92	8,436	100.82
5/21/2026	99.97	101.46	99.90	101.03	13,305	100.93
5/20/2026	99.49	101.11	99.08	100.91	8,755	100.81
5/19/2026	99.80	100.00	98.31	98.73	16,171	98.63
5/18/2026	102.61	102.61	100.81	100.85	10,910	100.75
5/15/2026	103.41	103.41	102.10	102.10	19,213	102.00
5/14/2026	104.73	105.55	104.73	105.08	5,102	104.97
5/13/2026	104.40	104.40	103.62	103.98	9,260	103.87
5/12/2026	105.15	105.15	103.70	104.66	20,498	104.56
5/11/2026	105.83	106.16	105.32	105.48	16,912	105.38
5/08/2026	107.50	107.50	105.82	105.94	10,035	105.84
5/07/2026	110.18	110.18	106.23	106.45	15,170	106.34
5/06/2026	110.56	110.79	109.47	110.60	10,871	110.49