Invesco Building & Construction ETF (PKB)

Historical Prices For Invesco Building & Construction ETF (PKB)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	98.18	99.72	98.18	99.05	14,384	99.05
10/23/2025	94.18	96.46	94.18	96.29	8,633	96.29
10/22/2025	96.88	97.42	93.52	94.15	16,091	94.15
10/21/2025	96.32	96.97	95.28	96.97	7,790	96.97
10/20/2025	96.30	96.85	95.97	96.58	7,542	96.58
10/17/2025	95.06	95.38	94.57	95.13	7,357	95.13
10/16/2025	96.62	96.62	95.37	95.57	7,834	95.57
10/15/2025	96.75	96.84	96.16	96.43	11,512	96.43
10/14/2025	93.18	96.25	93.17	95.90	10,062	95.90
10/13/2025	93.81	94.57	93.81	94.23	11,027	94.23
10/10/2025	94.62	95.15	92.24	92.24	15,999	92.24
10/09/2025	96.05	96.05	94.08	94.14	27,249	94.14
10/08/2025	94.29	95.74	94.06	95.68	10,302	95.68
10/07/2025	94.89	95.00	93.15	93.71	19,808	93.71
10/06/2025	95.51	95.55	94.51	94.72	20,705	94.72
10/03/2025	95.76	95.76	95.02	95.02	8,311	95.02
10/02/2025	95.47	95.56	94.70	95.46	19,562	95.46
10/01/2025	95.30	95.67	94.86	95.16	44,774	95.16
9/30/2025	94.73	95.67	94.73	95.60	9,923	95.60
9/29/2025	94.71	94.73	93.95	94.44	11,959	94.44
9/26/2025	92.98	94.16	92.98	94.08	6,065	94.08
9/25/2025	92.09	92.78	91.68	92.45	10,364	92.45
9/24/2025	94.89	94.89	93.07	93.12	13,794	93.12
9/23/2025	95.46	95.94	94.34	94.73	17,740	94.73
9/22/2025	94.08	95.34	93.93	95.34	24,303	95.34
9/19/2025	95.15	95.15	94.10	94.57	16,289	94.55
9/18/2025	93.07	95.29	93.07	95.02	32,347	95.00
9/17/2025	93.36	94.53	92.62	92.67	13,003	92.65
9/16/2025	93.63	93.66	92.38	92.96	52,218	92.94
9/15/2025	93.46	93.79	93.00	93.57	12,046	93.55
9/12/2025	93.78	93.82	93.01	93.01	14,610	92.99
9/11/2025	92.44	94.14	92.44	94.10	44,334	94.08
9/10/2025	91.26	92.44	91.13	92.08	171,834	92.06
9/09/2025	92.19	92.19	90.45	90.76	15,411	90.74
9/08/2025	92.16	92.69	91.78	92.21	27,962	92.18
9/05/2025	92.97	93.09	90.96	92.28	20,882	92.26
9/04/2025	91.13	92.46	90.72	92.46	13,476	92.44
9/03/2025	90.86	91.18	90.15	90.64	11,690	90.62
9/02/2025	90.15	90.90	89.75	90.89	64,961	90.87
8/29/2025	92.69	92.69	91.15	91.54	15,951	91.52
8/28/2025	92.59	92.59	92.02	92.59	7,079	92.57
8/27/2025	92.25	92.62	91.89	92.35	14,316	92.33
8/26/2025	91.61	92.42	91.50	92.35	17,576	92.33
8/25/2025	91.66	91.95	91.34	91.46	25,551	91.44
8/22/2025	91.16	92.50	91.01	91.90	36,463	91.88
8/21/2025	88.83	89.44	88.70	89.26	11,281	89.23
8/20/2025	90.24	90.24	88.58	89.22	52,750	89.20
8/19/2025	90.67	91.08	90.12	90.40	39,246	90.38
8/18/2025	90.00	90.50	90.00	90.36	15,181	90.34
8/15/2025	91.34	91.34	89.90	90.08	14,039	90.06
8/14/2025	91.41	91.77	90.77	90.97	24,525	90.95
8/13/2025	92.24	92.50	90.93	92.50	15,990	92.48
8/12/2025	89.30	91.61	88.81	91.61	35,935	91.59
8/11/2025	89.33	89.48	88.27	88.63	19,474	88.61
8/08/2025	88.95	89.52	88.93	89.16	78,269	89.14
8/07/2025	88.74	89.73	88.27	88.67	25,114	88.65
8/06/2025	88.10	88.10	86.85	87.22	27,067	87.20
8/05/2025	87.09	88.07	86.52	87.84	57,500	87.82
8/04/2025	85.69	86.40	85.69	86.37	22,550	86.35
8/01/2025	84.36	85.25	82.88	84.82	29,292	84.80
7/31/2025	85.84	86.28	84.81	85.31	58,486	85.29
7/30/2025	86.39	86.73	85.35	85.98	10,688	85.96
7/29/2025	86.81	86.99	85.83	86.14	19,147	86.12
7/28/2025	87.29	87.29	86.16	86.58	25,099	86.56
7/25/2025	85.86	87.10	85.86	87.05	20,504	87.03