Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
64.85
-0.43 (-0.66%)
Aug 29, 2025, 4:00 PM - Market closed
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.18 | 65.18 | 64.72 | 64.85 | 64.85 | -0.66% | 164,400 |
| Aug 28, 2025 | 65.12 | 65.33 | 64.96 | 65.28 | 65.28 | 0.38% | 40,416 |
| Aug 27, 2025 | 64.87 | 65.09 | 64.87 | 65.03 | 65.03 | 0.26% | 45,902 |
| Aug 26, 2025 | 64.61 | 64.90 | 64.57 | 64.86 | 64.86 | 0.39% | 38,291 |
| Aug 25, 2025 | 64.79 | 64.87 | 64.58 | 64.61 | 64.61 | -0.45% | 356,020 |
| Aug 22, 2025 | 64.10 | 64.96 | 64.10 | 64.90 | 64.90 | 1.64% | 30,152 |
| Aug 21, 2025 | 63.83 | 64.10 | 63.69 | 63.85 | 63.85 | -0.42% | 66,951 |
| Aug 20, 2025 | 64.24 | 64.24 | 63.61 | 64.12 | 64.12 | -0.25% | 35,760 |
| Aug 19, 2025 | 64.65 | 64.74 | 64.17 | 64.28 | 64.28 | -0.70% | 186,002 |
| Aug 18, 2025 | 64.55 | 64.73 | 64.55 | 64.73 | 64.73 | 0.08% | 62,334 |
| Aug 15, 2025 | 64.98 | 64.98 | 64.58 | 64.68 | 64.68 | -0.23% | 127,945 |
| Aug 14, 2025 | 64.63 | 64.88 | 64.60 | 64.83 | 64.83 | 0.02% | 26,009 |
| Aug 13, 2025 | 64.90 | 64.95 | 64.60 | 64.82 | 64.82 | 0.30% | 40,337 |
| Aug 12, 2025 | 64.23 | 64.64 | 64.20 | 64.63 | 64.63 | 1.09% | 29,829 |
| Aug 11, 2025 | 64.13 | 64.23 | 63.83 | 63.93 | 63.93 | -0.25% | 34,602 |
| Aug 8, 2025 | 63.83 | 64.14 | 63.78 | 64.09 | 64.09 | 0.75% | 345,517 |
| Aug 7, 2025 | 63.99 | 64.00 | 63.32 | 63.61 | 63.61 | -0.05% | 62,090 |
| Aug 6, 2025 | 63.26 | 63.71 | 63.26 | 63.64 | 63.64 | 0.79% | 249,768 |
| Aug 5, 2025 | 63.59 | 63.65 | 63.08 | 63.14 | 63.14 | -0.57% | 108,013 |
| Aug 4, 2025 | 62.97 | 63.50 | 62.97 | 63.50 | 63.50 | 1.54% | 96,969 |
| Aug 1, 2025 | 62.88 | 62.88 | 62.30 | 62.54 | 62.54 | -1.64% | 192,945 |
| Jul 31, 2025 | 64.38 | 64.38 | 63.50 | 63.58 | 63.58 | -0.34% | 87,298 |
| Jul 30, 2025 | 63.99 | 64.10 | 63.55 | 63.80 | 63.80 | -0.11% | 24,307 |
| Jul 29, 2025 | 64.18 | 64.18 | 63.79 | 63.87 | 63.87 | -0.31% | 178,773 |
| Jul 28, 2025 | 64.21 | 64.21 | 63.94 | 64.07 | 64.07 | 0.05% | 44,179 |
| Jul 25, 2025 | 63.90 | 64.11 | 63.87 | 64.04 | 64.04 | 0.42% | 16,077,446 |
| Jul 24, 2025 | 63.82 | 63.96 | 63.77 | 63.77 | 63.77 | 0.06% | 40,724 |
| Jul 23, 2025 | 63.55 | 63.73 | 63.36 | 63.73 | 63.73 | 0.81% | 202,083 |
| Jul 22, 2025 | 63.15 | 63.31 | 62.96 | 63.22 | 63.22 | 0.02% | 49,300 |
| Jul 21, 2025 | 63.30 | 63.53 | 63.21 | 63.21 | 63.21 | 0.08% | 102,235 |
| Jul 18, 2025 | 63.37 | 63.37 | 63.01 | 63.16 | 63.16 | -0.02% | 172,278 |
| Jul 17, 2025 | 62.81 | 63.19 | 62.81 | 63.17 | 63.17 | 0.61% | 104,167 |
| Jul 16, 2025 | 62.73 | 62.82 | 62.14 | 62.79 | 62.79 | 0.35% | 90,086 |
| Jul 15, 2025 | 63.14 | 63.14 | 62.56 | 62.57 | 62.57 | -0.43% | 81,900 |
| Jul 14, 2025 | 62.65 | 62.86 | 62.53 | 62.84 | 62.84 | 0.29% | 354,511 |
| Jul 11, 2025 | 62.68 | 62.77 | 62.50 | 62.66 | 62.66 | -0.43% | 202,099 |
| Jul 10, 2025 | 62.84 | 62.99 | 62.62 | 62.93 | 62.93 | 0.27% | 85,761 |
| Jul 9, 2025 | 62.59 | 62.76 | 62.46 | 62.76 | 62.76 | 0.63% | 1,018,861 |
| Jul 8, 2025 | 62.44 | 62.54 | 62.31 | 62.37 | 62.37 | -0.10% | 109,241 |
| Jul 7, 2025 | 62.75 | 62.78 | 62.15 | 62.43 | 62.43 | -0.75% | 164,982 |
| Jul 3, 2025 | 62.54 | 62.99 | 62.54 | 62.90 | 62.90 | 0.83% | 458,889 |
| Jul 2, 2025 | 62.06 | 62.39 | 62.01 | 62.38 | 62.38 | 0.43% | 181,817 |
| Jul 1, 2025 | 62.01 | 62.20 | 61.88 | 62.11 | 62.11 | -0.11% | 2,905,625 |
| Jun 30, 2025 | 62.10 | 62.27 | 61.87 | 62.18 | 62.18 | 0.55% | 2,195,224 |
| Jun 27, 2025 | 61.70 | 61.98 | 61.42 | 61.84 | 61.84 | 0.47% | 76,512 |
| Jun 26, 2025 | 61.20 | 61.57 | 61.20 | 61.55 | 61.55 | 0.82% | 755,597 |
| Jun 25, 2025 | 61.17 | 61.20 | 60.91 | 61.05 | 61.05 | 0.02% | 274,850 |
| Jun 24, 2025 | 60.77 | 61.11 | 60.69 | 61.04 | 61.04 | 1.16% | 1,748,274 |
| Jun 23, 2025 | 59.77 | 60.35 | 59.51 | 60.34 | 60.34 | 0.67% | 79,726 |
| Jun 20, 2025 | 60.36 | 60.45 | 59.77 | 59.94 | 59.77 | -0.27% | 216,723 |