Skip to main content
logo
Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
63.52
-1.13 (-1.75%)
At close: Mar 27, 2026, 4:00 PM EDT
63.52
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT

PBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202664.4064.4063.4363.5263.52-1.75%7,704
Mar 26, 202665.2665.6064.6164.6564.65-1.70%98,344
Mar 25, 202666.1166.1665.5565.7765.770.60%162,669
Mar 24, 202665.2365.7865.1165.3865.38-0.44%121,506
Mar 23, 202665.7666.3665.5265.6765.670.81%180,625
Mar 20, 202665.8665.9964.7965.1464.94-1.47%121,388
Mar 19, 202665.6566.3865.6566.1165.90-0.24%101,736
Mar 18, 202667.0167.0866.2566.2766.06-1.34%200,678
Mar 17, 202667.4967.5667.1767.1766.960.19%111,188
Mar 16, 202666.8767.3266.8667.0466.831.07%94,739
Mar 13, 202667.0567.3366.2666.3366.12-0.58%120,215
Mar 12, 202667.2567.2866.7266.7266.51-1.55%210,075
Mar 11, 202667.8968.1367.4867.7767.56-0.07%158,309
Mar 10, 202667.9068.4767.6267.8267.61-0.22%467,420
Mar 9, 202666.6268.0866.3967.9767.760.89%2,234,869
Mar 6, 202667.3867.7267.2967.3767.16-1.31%29,627
Mar 5, 202668.3368.6867.6868.2668.05-0.58%447,811
Mar 4, 202668.2668.8268.1168.6668.440.78%74,264
Mar 3, 202667.6268.3767.0968.1367.92-0.93%261,840
Mar 2, 202667.8668.9867.8668.7768.550.13%160,062
Feb 27, 202668.4368.7768.3768.6868.46-0.46%190,891
Feb 26, 202669.4469.4468.5669.0068.78-0.66%235,395
Feb 25, 202669.1069.4769.1069.4669.240.90%94,864
Feb 24, 202668.3068.9268.1168.8468.620.78%76,144
Feb 23, 202668.8169.1068.1268.3168.10-1.07%681,711
Feb 20, 202668.4469.1068.4469.0568.830.70%223,498
Feb 19, 202668.5368.7568.3168.5768.35-0.27%176,559
Feb 18, 202668.6369.0468.4768.7668.540.46%250,979
Feb 17, 202668.1068.5967.7268.4468.220.23%148,477
Feb 13, 202668.2668.7368.0168.2868.070.07%108,492
Feb 12, 202669.5969.6368.1768.2368.02-1.64%166,872
Feb 11, 202669.8669.8669.2269.3769.150.03%77,168
Feb 10, 202669.7269.8069.3469.3569.13-0.34%60,346
Feb 9, 202669.0569.7268.9669.5969.370.56%229,828
Feb 6, 202668.1969.3568.1969.2068.982.02%1,632,938
Feb 5, 202668.1168.4567.6967.8367.62-1.27%52,044
Feb 4, 202669.1369.2368.3068.7068.48-0.59%1,019,640
Feb 3, 202669.8169.8168.5569.1168.89-0.87%815,874
Feb 2, 202669.0969.8469.0969.7269.500.56%814,693
Jan 30, 202669.5169.5368.8869.3469.12-0.40%207,365
Jan 29, 202669.7969.9168.6969.6169.39-0.27%739,871
Jan 28, 202669.9670.0369.6569.8069.58-0.03%74,304
Jan 27, 202669.7269.9269.6169.8269.600.45%510,019
Jan 26, 202669.2369.6569.2369.5169.290.54%75,296
Jan 23, 202669.0669.3268.9769.1468.92-0.03%199,659
Jan 22, 202669.3169.3368.9769.1668.940.57%1,789,971
Jan 21, 202668.2469.1168.0668.7768.551.16%80,632
Jan 20, 202668.3368.7167.9167.9867.77-2.10%174,002
Jan 16, 202669.6769.6769.3269.4469.22-0.06%44,527
Jan 15, 202669.7669.8369.3969.4869.260.27%209,959