Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.84 -41.21 (-0.52%) Bitcoin USD
65,046.78 +2,647.21 (+4.24%) CMC Crypto 200
1,337.32 +24.69 (+1.92%)
Invesco Building & Construction ETF (PKB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 68.63 | 69.05 | 67.47 | 67.47 | 67.47 | 13,700 |
| 17 Apr 2024 | 68.78 | 68.78 | 67.44 | 67.64 | 67.64 | 15,800 |
| 16 Apr 2024 | 68.96 | 68.96 | 67.68 | 68.34 | 68.34 | 21,900 |
| 15 Apr 2024 | 70.96 | 71.07 | 69.13 | 69.18 | 69.18 | 43,800 |
| 12 Apr 2024 | 70.46 | 70.78 | 70.01 | 70.38 | 70.38 | 15,800 |
| 11 Apr 2024 | 70.45 | 71.14 | 70.45 | 70.95 | 70.95 | 32,800 |
| 10 Apr 2024 | 71.09 | 71.32 | 70.34 | 70.34 | 70.34 | 28,000 |
| 09 Apr 2024 | 73.80 | 73.80 | 71.91 | 72.93 | 72.93 | 31,600 |
| 08 Apr 2024 | 74.11 | 74.28 | 73.44 | 73.54 | 73.54 | 16,000 |
| 05 Apr 2024 | 72.46 | 73.78 | 72.46 | 73.72 | 73.72 | 21,400 |
| 04 Apr 2024 | 74.05 | 74.29 | 72.26 | 72.46 | 72.46 | 18,300 |
| 03 Apr 2024 | 72.26 | 73.61 | 72.26 | 73.57 | 73.57 | 23,500 |
| 02 Apr 2024 | 72.99 | 72.99 | 71.82 | 72.27 | 72.27 | 39,800 |
| 01 Apr 2024 | 75.07 | 75.18 | 73.78 | 73.88 | 73.88 | 43,200 |
| 28 Mar 2024 | 74.53 | 75.11 | 74.26 | 74.86 | 74.86 | 37,500 |
| 27 Mar 2024 | 73.90 | 74.25 | 73.66 | 74.23 | 74.23 | 10,400 |
| 26 Mar 2024 | 73.36 | 73.66 | 73.27 | 73.30 | 73.30 | 12,300 |
| 25 Mar 2024 | 73.38 | 73.71 | 73.29 | 73.29 | 73.29 | 15,900 |
| 22 Mar 2024 | 73.98 | 73.98 | 73.27 | 73.55 | 73.55 | 13,300 |
| 21 Mar 2024 | 73.16 | 74.03 | 73.06 | 73.85 | 73.85 | 31,500 |
| 20 Mar 2024 | 71.21 | 72.47 | 71.15 | 72.44 | 72.44 | 38,600 |
| 19 Mar 2024 | 69.74 | 71.23 | 69.67 | 71.08 | 71.08 | 35,500 |
| 18 Mar 2024 | 70.54 | 70.68 | 69.82 | 69.92 | 69.92 | 12,200 |
| 18 Mar 2024 | 0.027 Dividend | |||||
| 15 Mar 2024 | 69.58 | 70.45 | 69.58 | 70.05 | 70.02 | 14,800 |
| 14 Mar 2024 | 71.17 | 71.17 | 69.28 | 69.85 | 69.82 | 28,000 |
| 13 Mar 2024 | 71.25 | 71.70 | 71.00 | 71.26 | 71.23 | 12,800 |
| 12 Mar 2024 | 69.98 | 71.00 | 69.83 | 70.97 | 70.94 | 8,100 |
| 11 Mar 2024 | 70.48 | 70.48 | 69.32 | 70.00 | 69.97 | 22,300 |
| 08 Mar 2024 | 71.55 | 71.73 | 70.37 | 70.64 | 70.61 | 30,200 |
| 07 Mar 2024 | 70.67 | 71.44 | 70.67 | 71.10 | 71.07 | 28,200 |
| 06 Mar 2024 | 70.10 | 70.17 | 69.72 | 70.17 | 70.14 | 15,400 |
| 05 Mar 2024 | 69.99 | 70.57 | 69.18 | 69.41 | 69.38 | 15,400 |
| 04 Mar 2024 | 70.86 | 71.21 | 70.06 | 70.06 | 70.03 | 17,900 |
| 01 Mar 2024 | 69.71 | 70.47 | 68.91 | 70.44 | 70.41 | 160,300 |
| 29 Feb 2024 | 69.01 | 69.58 | 68.81 | 69.47 | 69.44 | 35,300 |
| 28 Feb 2024 | 68.10 | 68.52 | 67.94 | 68.39 | 68.36 | 28,500 |
| 27 Feb 2024 | 68.01 | 68.43 | 67.79 | 68.27 | 68.24 | 13,100 |
| 26 Feb 2024 | 67.09 | 67.44 | 67.09 | 67.32 | 67.29 | 12,600 |
| 23 Feb 2024 | 66.53 | 67.23 | 66.48 | 67.10 | 67.07 | 116,100 |
| 22 Feb 2024 | 65.28 | 66.21 | 65.28 | 66.14 | 66.11 | 133,900 |
| 21 Feb 2024 | 65.06 | 65.15 | 64.40 | 64.90 | 64.87 | 106,600 |
| 20 Feb 2024 | 64.75 | 64.99 | 64.42 | 64.97 | 64.94 | 20,500 |
| 16 Feb 2024 | 65.64 | 65.92 | 65.27 | 65.27 | 65.24 | 29,700 |
| 15 Feb 2024 | 65.59 | 65.97 | 65.25 | 65.97 | 65.94 | 7,500 |
| 14 Feb 2024 | 64.55 | 65.28 | 64.44 | 65.20 | 65.17 | 23,000 |
| 13 Feb 2024 | 64.05 | 64.47 | 63.37 | 63.81 | 63.79 | 10,400 |
| 12 Feb 2024 | 65.19 | 66.20 | 65.16 | 66.05 | 66.02 | 31,900 |
| 09 Feb 2024 | 64.86 | 65.17 | 64.55 | 64.98 | 64.95 | 22,900 |
| 08 Feb 2024 | 63.99 | 64.83 | 63.99 | 64.71 | 64.69 | 27,400 |
| 07 Feb 2024 | 63.01 | 64.15 | 63.01 | 63.87 | 63.85 | 26,600 |
| 06 Feb 2024 | 62.64 | 62.88 | 62.23 | 62.73 | 62.71 | 22,100 |
| 05 Feb 2024 | 63.04 | 63.04 | 62.03 | 62.55 | 62.53 | 34,000 |
| 02 Feb 2024 | 62.90 | 63.88 | 62.55 | 63.49 | 63.47 | 34,300 |
| 01 Feb 2024 | 62.55 | 63.52 | 62.28 | 63.51 | 63.49 | 44,000 |
| 31 Jan 2024 | 63.37 | 63.40 | 62.10 | 62.12 | 62.10 | 27,400 |
| 30 Jan 2024 | 63.14 | 63.58 | 63.08 | 63.46 | 63.44 | 65,200 |
| 29 Jan 2024 | 62.10 | 62.92 | 62.02 | 62.92 | 62.90 | 26,700 |
| 26 Jan 2024 | 62.15 | 62.22 | 61.73 | 62.05 | 62.03 | 19,400 |
| 25 Jan 2024 | 61.62 | 62.02 | 61.39 | 62.02 | 62.00 | 34,700 |
| 24 Jan 2024 | 61.89 | 61.89 | 60.74 | 60.81 | 60.79 | 20,200 |
| 23 Jan 2024 | 63.10 | 63.18 | 61.23 | 61.44 | 61.42 | 58,900 |
| 22 Jan 2024 | 62.99 | 63.74 | 62.99 | 63.72 | 63.70 | 31,100 |
| 19 Jan 2024 | 62.43 | 62.63 | 61.73 | 62.60 | 62.58 | 12,200 |
| 18 Jan 2024 | 61.75 | 62.28 | 61.51 | 62.20 | 62.18 | 6,300 |
| 17 Jan 2024 | 61.15 | 61.46 | 61.00 | 61.46 | 61.44 | 7,700 |
| 16 Jan 2024 | 61.70 | 61.94 | 61.42 | 61.70 | 61.68 | 5,000 |
| 12 Jan 2024 | 62.83 | 62.83 | 61.80 | 62.12 | 62.10 | 27,100 |
| 11 Jan 2024 | 62.36 | 62.54 | 61.74 | 62.53 | 62.51 | 53,600 |
| 10 Jan 2024 | 62.28 | 62.56 | 61.98 | 62.55 | 62.53 | 130,700 |
| 09 Jan 2024 | 61.43 | 61.74 | 61.21 | 61.63 | 61.61 | 31,300 |
| 08 Jan 2024 | 61.05 | 61.95 | 61.05 | 61.91 | 61.89 | 41,200 |
| 05 Jan 2024 | 60.63 | 61.43 | 60.20 | 60.89 | 60.87 | 56,900 |
| 04 Jan 2024 | 60.78 | 61.33 | 60.71 | 60.78 | 60.76 | 27,500 |
| 03 Jan 2024 | 61.64 | 61.64 | 60.77 | 60.80 | 60.78 | 55,600 |
| 02 Jan 2024 | 62.50 | 62.65 | 61.83 | 62.16 | 62.14 | 52,800 |
| 29 Dec 2023 | 63.21 | 63.51 | 62.97 | 63.12 | 63.10 | 16,400 |
| 28 Dec 2023 | 63.42 | 63.59 | 63.30 | 63.38 | 63.36 | 7,200 |
| 27 Dec 2023 | 63.49 | 63.77 | 63.14 | 63.57 | 63.55 | 22,600 |
| 26 Dec 2023 | 63.14 | 63.46 | 62.96 | 63.35 | 63.33 | 5,600 |
| 22 Dec 2023 | 62.92 | 63.05 | 62.60 | 62.98 | 62.96 | 6,800 |
| 21 Dec 2023 | 62.55 | 62.90 | 62.05 | 62.57 | 62.55 | 19,400 |
| 20 Dec 2023 | 62.81 | 63.30 | 62.00 | 62.09 | 62.07 | 28,800 |
| 19 Dec 2023 | 62.15 | 62.87 | 62.15 | 62.75 | 62.73 | 14,500 |
| 18 Dec 2023 | 62.08 | 62.22 | 61.56 | 61.70 | 61.68 | 22,700 |
| 18 Dec 2023 | 0.041 Dividend | |||||
| 15 Dec 2023 | 62.66 | 62.88 | 62.06 | 62.11 | 62.05 | 16,500 |
| 14 Dec 2023 | 61.24 | 62.94 | 61.24 | 62.90 | 62.83 | 58,400 |
| 13 Dec 2023 | 59.31 | 60.50 | 58.57 | 60.33 | 60.27 | 45,800 |
| 12 Dec 2023 | 58.81 | 59.37 | 58.66 | 59.12 | 59.06 | 8,900 |
| 11 Dec 2023 | 58.43 | 58.86 | 58.43 | 58.81 | 58.75 | 17,400 |
| 08 Dec 2023 | 57.66 | 58.57 | 57.66 | 58.51 | 58.45 | 16,700 |
| 07 Dec 2023 | 57.23 | 57.73 | 57.23 | 57.73 | 57.67 | 7,900 |
| 06 Dec 2023 | 57.07 | 57.77 | 57.07 | 57.10 | 57.04 | 8,500 |
| 05 Dec 2023 | 56.64 | 56.83 | 56.51 | 56.63 | 56.57 | 18,100 |
| 04 Dec 2023 | 56.25 | 56.99 | 56.25 | 56.89 | 56.83 | 8,500 |
| 01 Dec 2023 | 54.98 | 56.63 | 54.98 | 56.54 | 56.48 | 29,400 |
| 30 Nov 2023 | 54.83 | 55.12 | 54.26 | 55.04 | 54.98 | 20,900 |
| 29 Nov 2023 | 55.00 | 55.26 | 54.83 | 54.88 | 54.82 | 10,000 |
| 28 Nov 2023 | 55.29 | 55.33 | 54.53 | 54.53 | 54.47 | 19,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.