NYSEArca - Delayed Quote
USD
Invesco Building & Construction ETF (PKB)
89.67
-1.12
(-1.23%)
At close: October 30 at 4:00:00 PM EDT
Trade PKB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.43
90.51
88.69
89.67
89.67
15,400
Oct 29, 2026
86.82
91.83
86.82
90.79
90.79
9,900
Oct 28, 2026
88.47
89.34
87.93
88.60
88.60
10,000
Oct 27, 2026
86.99
87.97
86.62
87.97
87.97
4,400
Oct 26, 2026
85.52
86.80
85.48
86.06
86.06
12,600
Oct 23, 2026
85.41
85.83
84.40
85.44
85.44
14,300
Oct 22, 2026
86.13
86.79
85.79
86.59
86.59
20,900
Oct 21, 2026
88.17
88.17
86.89
87.27
87.27
13,600
Oct 20, 2026
86.89
88.07
86.21
87.15
87.15
10,900
Oct 19, 2026
88.21
88.22
87.03
87.03
87.03
16,500
Oct 16, 2026
88.34
89.33
87.05
87.62
87.62
42,600
Oct 15, 2026
87.00
88.38
86.20
88.38
88.38
14,300
Oct 14, 2026
88.45
88.97
86.45
87.23
87.23
14,600
Oct 13, 2026
89.73
89.83
88.28
89.61
89.61
19,700
Oct 12, 2026
90.30
90.77
89.71
89.71
89.71
12,600
Oct 9, 2026
91.59
91.67
90.66
90.70
90.70
25,200
Oct 8, 2026
90.81
91.25
89.99
91.02
91.02
12,500
Oct 7, 2026
93.09
93.09
90.39
91.54
91.54
32,500
Oct 6, 2026
92.87
94.97
92.83
94.72
94.72
42,900
Oct 5, 2026
92.52
92.98
91.22
92.53
92.53
24,200
Oct 2, 2026
92.82
93.52
92.31
92.63
92.63
30,300
Oct 1, 2026
90.91
91.83
89.89
91.59
91.59
19,800
Sep 30, 2026
91.98
92.34
90.76
90.76
90.76
27,400
Sep 29, 2026
92.20
93.19
91.04
91.58
91.58
14,000
Sep 28, 2026
91.69
92.89
91.20
91.95
91.95
18,800
Sep 25, 2026
91.71
92.64
91.44
92.61
92.61
7,600
Sep 24, 2026
91.14
91.52
90.53
91.27
91.27
22,500
Sep 23, 2026
92.79
92.79
91.68
91.68
91.68
22,000
Sep 22, 2026
93.28
93.61
93.00
93.48
93.48
10,700
Sep 21, 2026
0.011
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
92.49
92.83
91.25
92.62
92.62
9,000
Sep 18, 2026
91.09
91.77
91.01
91.56
91.55
10,500
Sep 17, 2026
93.07
93.07
91.34
91.34
91.33
14,000
Sep 16, 2026
92.34
93.00
90.95
91.69
91.68
46,900
Sep 15, 2026
92.63
92.63
91.64
91.98
91.97
68,200
Sep 14, 2026
92.87
92.95
91.88
92.42
92.41
19,800
Sep 11, 2026
94.16
95.12
94.03
94.84
94.83
18,100
Sep 10, 2026
93.32
93.76
92.48
92.99
92.98
41,100
Sep 9, 2026
96.15
96.45
94.36
94.48
94.47
26,700
Sep 8, 2026
97.59
97.59
96.70
96.70
96.69
24,500
Sep 4, 2026
96.26
97.45
96.26
97.41
97.40
65,200
Sep 3, 2026
96.13
96.83
95.18
96.26
96.25
13,300
Sep 2, 2026
95.30
95.83
94.65
95.49
95.48
132,500
Sep 1, 2026
96.05
96.05
94.88
94.98
94.97
25,600
Aug 31, 2026
97.50
97.50
96.77
96.92
96.91
45,900
Aug 28, 2026
99.58
100.00
97.95
98.00
97.99
50,100
Aug 27, 2026
100.02
100.02
99.26
99.44
99.43
20,900
Aug 26, 2026
99.42
100.28
99.42
99.87
99.86
40,000
Aug 25, 2026
101.09
101.09
98.94
99.17
99.16
12,900
Aug 24, 2026
101.03
101.03
99.45
99.91
99.90
28,000
Aug 21, 2026
101.66
101.66
100.52
101.10
101.09
10,900
Aug 20, 2026
101.22
101.69
100.51
100.58
100.57
22,500
Aug 19, 2026
103.40
103.40
102.00
102.31
102.30
15,200
Aug 18, 2026
104.39
104.39
101.89
101.94
101.93
40,700
Aug 17, 2026
105.04
105.50
104.79
105.32
105.31
30,300
Aug 14, 2026
104.64
105.08
104.24
105.01
105.00
21,400
Aug 13, 2026
105.29
105.29
104.22
104.22
104.21
16,500
Aug 12, 2026
106.68
106.76
104.33
104.56
104.55
36,500
Aug 11, 2026
104.71
105.94
104.71
105.39
105.38
24,600
Aug 10, 2026
105.43
105.43
103.99
104.05
104.04
14,900
Aug 7, 2026
105.01
105.79
105.01
105.53
105.52
11,700
Aug 6, 2026
105.18
105.96
103.79
103.92
103.91
71,800
Aug 5, 2026
104.81
106.02
104.81
105.26
105.25
81,700
Aug 4, 2026
103.79
105.19
102.57
104.44
104.43
56,000
Aug 3, 2026
100.68
103.01
100.68
102.94
102.93
593,100
Jul 31, 2026
100.54
101.25
99.88
100.29
100.28
8,400
Jul 30, 2026
99.92
100.79
98.85
99.70
99.69
9,800
Jul 29, 2026
101.22
101.22
97.45
97.50
97.49
13,900
Jul 28, 2026
102.77
102.77
101.45
101.61
101.60
10,300
Jul 27, 2026
103.70
103.95
101.66
102.79
102.78
10,200
Jul 24, 2026
103.00
103.15
102.12
102.41
102.40
4,500
Jul 23, 2026
101.57
102.69
101.57
102.38
102.37
5,300
Jul 22, 2026
101.41
103.07
101.41
102.72
102.71
5,000
Jul 21, 2026
102.26
102.28
101.40
102.01
102.00
7,500
Jul 20, 2026
102.27
102.38
100.73
101.08
101.07
9,100
Jul 17, 2026
102.94
103.26
102.00
102.15
102.14
7,800
Jul 16, 2026
103.03
104.83
103.03
104.18
104.17
12,800
Jul 15, 2026
104.17
104.42
102.81
103.91
103.90
11,500
Jul 14, 2026
103.71
104.18
103.25
103.80
103.79
18,000
Jul 13, 2026
103.69
104.03
101.90
102.17
102.16
55,000
Jul 10, 2026
103.85
104.59
103.33
103.97
103.96
12,300
Jul 9, 2026
103.69
104.32
103.28
103.68
103.67
14,100
Jul 8, 2026
103.18
103.21
101.40
102.49
102.48
25,400
Jul 7, 2026
107.64
107.64
103.62
104.55
104.54
22,300
Jul 6, 2026
108.31
108.69
107.69
108.06
108.05
15,300
Jul 2, 2026
108.98
110.04
106.60
107.61
107.60
12,600
Jul 1, 2026
111.61
111.61
109.00
109.07
109.06
24,600
Jun 30, 2026
111.72
112.29
111.39
112.06
112.05
17,000
Jun 29, 2026
111.92
111.92
110.47
111.64
111.63
20,100
Jun 26, 2026
112.82
113.25
111.85
112.25
112.24
44,100
Jun 25, 2026
113.30
115.81
113.15
113.97
113.96
38,500
Jun 24, 2026
109.77
113.30
109.77
111.79
111.78
21,200
Jun 23, 2026
109.47
110.39
108.00
108.94
108.93
9,100
Jun 22, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
110.28
111.29
110.28
111.29
111.28
11,900
Jun 18, 2026
109.34
110.90
109.34
110.40
110.28
23,700
Jun 17, 2026
108.83
110.69
107.26
107.52
107.40
17,400
Jun 16, 2026
108.63
109.52
108.43
108.52
108.40
25,400
Jun 15, 2026
108.52
109.00
107.58
107.58
107.46
9,700
Jun 12, 2026
105.01
106.73
105.01
105.83
105.71
8,100
Jun 11, 2026
101.90
104.64
101.45
104.64
104.52
24,100
Jun 10, 2026
103.88
104.76
100.58
100.63
100.52
9,000
Jun 9, 2026
103.90
105.46
101.66
104.42
104.30
10,700
Jun 8, 2026
104.59
104.59
102.51
102.54
102.43
5,700
Jun 5, 2026
104.47
105.43
103.13
103.63
103.51
7,600
Jun 4, 2026
104.99
105.79
104.86
105.65
105.53
9,900
Jun 3, 2026
103.60
105.01
103.60
104.70
104.58
8,800
Jun 2, 2026
103.41
104.66
103.41
104.20
104.08
17,200
Jun 1, 2026
103.72
103.72
102.39
103.31
103.19
8,900
May 29, 2026
105.55
105.55
104.55
104.58
104.46
8,600
May 28, 2026
105.36
105.53
104.15
105.52
105.40
20,700
May 27, 2026
104.53
106.43
104.53
105.53
105.41
35,300
May 26, 2026
102.26
103.60
102.26
103.53
103.41
25,100
May 22, 2026
101.66
101.66
100.51
100.92
100.81
8,400
May 21, 2026
99.97
101.46
99.90
101.03
100.92
13,300
May 20, 2026
99.49
101.11
99.08
100.91
100.80
8,800
May 19, 2026
99.80
100.00
98.31
98.73
98.62
16,200
May 18, 2026
102.61
102.61
100.81
100.85
100.74
10,900
May 15, 2026
103.41
103.41
102.10
102.10
101.99
19,200
May 14, 2026
104.73
105.55
104.73
105.08
104.96
5,100
May 13, 2026
104.40
104.40
103.62
103.98
103.86
9,300
May 12, 2026
105.15
105.15
103.70
104.66
104.54
20,400
May 11, 2026
105.83
106.16
105.32
105.48
105.36
16,900
May 8, 2026
107.50
107.50
105.82
105.94
105.82
10,000
May 7, 2026
110.18
110.18
106.24
106.45
106.33
15,200
May 6, 2026
110.56
110.79
109.47
110.60
110.48
10,900
May 5, 2026
108.16
109.55
107.60
109.10
108.98
12,900
May 4, 2026
108.27
108.56
106.68
107.00
106.88
17,700
May 1, 2026
108.27
108.91
107.80
108.75
108.63
10,600
Apr 30, 2026
106.15
108.58
106.15
108.58
108.46
23,500
Apr 29, 2026
106.90
106.90
105.32
105.65
105.53
7,300
Apr 28, 2026
107.43
107.43
105.80
106.87
106.75
7,400
Apr 27, 2026
107.32
108.14
107.32
108.00
107.88
7,800
Apr 24, 2026
108.12
108.20
107.27
107.50
107.38
13,800
Apr 23, 2026
107.09
108.37
106.77
107.65
107.53
21,300
Apr 22, 2026
107.53
107.53
106.21
106.58
106.46
27,000
Apr 21, 2026
107.99
108.33
106.25
106.25
106.13
7,800
Apr 20, 2026
106.13
107.48
106.13
107.48
107.36
8,100
Apr 17, 2026
104.78
107.75
104.78
106.28
106.16
15,800
Apr 16, 2026
104.27
104.81
102.93
103.15
103.03
15,200
Apr 15, 2026
105.69
105.69
103.81
104.31
104.19
8,600
Apr 14, 2026
106.13
106.59
105.69
105.88
105.76
8,400
Apr 13, 2026
103.88
105.70
103.63
105.69
105.57
12,400
Apr 10, 2026
104.47
104.65
104.40
104.55
104.43
4,700
Apr 9, 2026
102.71
105.04
102.71
104.55
104.43
37,900
Apr 8, 2026
102.57
104.00
102.57
103.18
103.06
32,200
Apr 7, 2026
97.91
98.03
97.44
97.97
97.86
21,400
Apr 6, 2026
98.17
98.89
98.06
98.82
98.71
8,200
Apr 2, 2026
97.18
99.94
97.18
98.40
98.29
17,800
Apr 1, 2026
98.44
100.53
98.44
99.52
99.41
11,100
Mar 31, 2026
95.79
97.80
95.15
97.57
97.46
20,500
Mar 30, 2026
97.13
97.13
93.96
94.23
94.12
63,800
Mar 27, 2026
95.65
96.88
95.65
95.97
95.86
11,100
Mar 26, 2026
97.84
97.84
96.04
96.04
95.93
6,300
Mar 25, 2026
99.05
99.43
97.47
98.55
98.44
27,300
Mar 24, 2026
95.44
98.23
95.44
97.61
97.50
8,700
Mar 23, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
95.86
98.27
95.86
96.78
96.67
17,500
Mar 20, 2026
95.92
95.92
92.90
93.47
93.34
34,300
Mar 19, 2026
95.28
96.26
94.65
95.86
95.73
27,700
Mar 18, 2026
97.84
98.07
96.38
96.41
96.27
12,800
Mar 17, 2026
98.78
99.09
98.17
98.48
98.34
15,200
Mar 16, 2026
97.97
98.55
97.66
98.08
97.94
17,700
Mar 13, 2026
97.52
97.95
96.38
96.51
96.37
23,900
Mar 12, 2026
98.00
98.00
96.80
96.80
96.66
17,000
Mar 11, 2026
99.78
99.78
98.73
99.22
99.08
12,800
Mar 10, 2026
100.07
101.58
99.65
99.91
99.77
16,200
Mar 9, 2026
98.15
100.46
96.30
100.16
100.02
34,900
Mar 6, 2026
100.79
100.79
99.02
99.62
99.48
39,700
Mar 5, 2026
104.51
104.90
101.46
102.40
102.26
54,400
Mar 4, 2026
106.22
106.22
104.98
105.96
105.81
19,600
Mar 3, 2026
105.34
105.73
103.14
105.31
105.16
44,900
Mar 2, 2026
107.01
108.39
106.07
108.01
107.86
21,200
Feb 27, 2026
108.23
108.93
107.76
108.68
108.53
38,400
Feb 26, 2026
110.00
110.39
107.91
109.84
109.69
31,700
Feb 25, 2026
111.07
111.07
108.32
109.19
109.04
22,000
Feb 24, 2026
109.47
110.41
109.09
110.24
110.09
29,200
Feb 23, 2026
110.38
110.46
107.66
108.87
108.72
41,200
Feb 20, 2026
108.87
111.24
108.87
110.50
110.34
26,400
Feb 19, 2026
107.60
108.94
107.55
108.94
108.79
40,600
Feb 18, 2026
108.62
109.79
107.52
107.78
107.63
15,300
Feb 17, 2026
108.04
108.86
106.60
108.05
107.90
57,100
Feb 13, 2026
107.49
109.82
107.20
109.19
109.04
17,100
Feb 12, 2026
109.58
110.45
107.22
107.37
107.22
37,800
Feb 11, 2026
108.85
110.09
108.02
108.96
108.81
58,300
Feb 10, 2026
107.80
108.93
107.55
108.24
108.09
83,700
Feb 9, 2026
106.62
108.06
106.48
107.50
107.35
115,500
Feb 6, 2026
104.25
106.85
104.25
106.81
106.66
38,100
Feb 5, 2026
101.66
103.14
101.66
102.83
102.69
28,700
Feb 4, 2026
103.03
104.00
100.89
102.24
102.10
31,100
Feb 3, 2026
100.84
103.25
100.80
102.37
102.23
24,200
Feb 2, 2026
98.31
100.58
98.31
100.43
100.29
49,400
Jan 30, 2026
99.18
99.65
98.00
98.33
98.19
17,500
Jan 29, 2026
100.42
100.96
99.41
100.32
100.18
39,800
Jan 28, 2026
100.55
100.80
99.58
100.03
99.89
25,400
Jan 27, 2026
100.98
101.25
100.44
100.48
100.34
54,200
Jan 26, 2026
100.55
101.39
100.28
100.66
100.52
552,300
Jan 23, 2026
101.21
101.21
99.78
100.04
99.90
27,400
Jan 22, 2026
102.36
102.84
101.21
101.50
101.36
13,600
Jan 21, 2026
100.39
101.86
99.89
101.35
101.21
49,000
Jan 20, 2026
99.62
100.60
99.39
99.40
99.26
16,700
Jan 16, 2026
100.83
102.16
100.83
101.57
101.43
19,000
Jan 15, 2026
99.59
101.03
99.59
100.59
100.45
11,600
Jan 14, 2026
100.00
100.00
98.35
98.94
98.80
15,300
Jan 13, 2026
99.83
100.41
99.64
100.31
100.17
23,700
Jan 12, 2026
98.67
100.11
98.67
99.89
99.75
17,400
Jan 9, 2026
96.66
99.10
96.66
99.01
98.87
19,800
Jan 8, 2026
94.96
95.96
94.96
95.96
95.83
13,600
Jan 7, 2026
97.08
97.36
94.99
95.12
94.99
43,900
Jan 6, 2026
96.14
96.78
94.49
96.78
96.64
14,100
Jan 5, 2026
95.36
97.23
95.36
96.78
96.64
41,100
Jan 2, 2026
93.32
95.02
93.16
95.02
94.89
13,400
Dec 31, 2025
93.82
94.35
92.59
92.59
92.46
12,300
Dec 30, 2025
94.80
94.80
93.86
93.86
93.73
45,500
Dec 29, 2025
95.20
95.20
94.55
94.76
94.63
11,700
Dec 26, 2025
95.55
95.59
95.23
95.59
95.46
12,800
Dec 24, 2025
95.38
95.56
95.21
95.56
95.43
7,300
Dec 23, 2025
95.04
95.38
94.73
95.13
95.00
8,600
Dec 22, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
95.16
95.62
94.95
95.04
94.91
10,800
Dec 19, 2025
94.76
94.80
94.42
94.49
94.32
15,700
Dec 18, 2025
94.82
95.46
94.39
94.79
94.62
8,500
Dec 17, 2025
95.71
95.78
93.33
93.52
93.35
9,900
Dec 16, 2025
96.05
96.43
95.33
95.77
95.60
8,100
Dec 15, 2025
96.83
96.83
95.84
96.19
96.02
13,200
Dec 12, 2025
98.31
98.31
95.30
96.07
95.90
5,600
Dec 11, 2025
96.65
98.40
96.65
98.22
98.05
17,800
Dec 10, 2025
94.39
97.21
94.39
96.70
96.53
6,000
Dec 9, 2025
94.89
95.12
94.35
94.35
94.18
9,900
Dec 8, 2025
96.00
96.01
94.91
95.08
94.91
6,400
Dec 5, 2025
95.38
95.38
94.75
95.06
94.89
7,900
Dec 4, 2025
94.80
95.68
94.68
95.49
95.32
7,800
Dec 3, 2025
94.15
95.10
93.79
94.86
94.69
6,000
Dec 2, 2025
94.77
94.77
93.82
93.82
93.65
7,300
Dec 1, 2025
94.73
95.26
93.91
94.00
93.83
12,100
Nov 28, 2025
95.66
95.85
95.51
95.77
95.60
10,000
Nov 26, 2025
94.50
96.05
94.50
95.56
95.39
13,100
Nov 25, 2025
92.66
94.51
92.23
94.39
94.22
7,500
Nov 24, 2025
90.83
92.70
90.83
92.57
92.41
9,100
Nov 21, 2025
89.52
90.88
89.00
90.60
90.44
36,800
Nov 20, 2025
92.52
93.10
88.88
88.96
88.80
15,900
Nov 19, 2025
91.18
92.13
90.79
90.88
90.72
23,600
Nov 18, 2025
90.50
91.73
90.26
90.86
90.70
37,700
Nov 17, 2025
92.34
92.87
90.89
91.35
91.19
9,600
Nov 14, 2025
91.25
92.91
90.70
92.66
92.50
9,600
Nov 13, 2025
95.17
95.66
92.43
92.43
92.27
22,400
Nov 12, 2025
95.30
96.38
95.30
95.72
95.55
12,600
Nov 11, 2025
95.74
95.74
94.93
95.39
95.22
6,700
Nov 10, 2025
95.62
96.01
94.52
95.65
95.48
7,400
Nov 7, 2025
93.43
94.41
92.69
94.36
94.19
11,100
Nov 6, 2025
96.03
96.03
94.26
94.50
94.33
10,200
Nov 5, 2025
95.08
96.96
95.08
96.13
95.96
13,800
Nov 4, 2025
94.50
95.40
94.23
94.88
94.71
9,800
Nov 3, 2025
95.82
95.99
95.11
95.63
95.46
11,800
Oct 31, 2025
95.90
96.45
95.31
95.74
95.57
7,100
