Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
59.09
-0.34 (-0.57%)
May 28, 2025, 4:00 PM - Market closed

PBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202559.4659.5659.0159.0959.09-0.57%140,980
May 27, 202558.9559.4358.7559.4359.432.11%576,866
May 23, 202558.0258.4257.9658.2058.20-0.63%19,414
May 22, 202558.5158.9558.4358.5758.57-0.05%49,622
May 21, 202559.1759.5258.4958.6058.60-1.64%31,547
May 20, 202559.6559.6659.2859.5859.58-0.38%55,621
May 19, 202559.1859.8559.0459.8159.810.10%466,352
May 16, 202559.4159.7559.2459.7559.750.71%69,607
May 15, 202558.8859.3658.8159.3359.330.41%112,732
May 14, 202559.1559.1558.8859.0959.090.15%46,952
May 13, 202558.6859.2158.6759.0059.000.75%187,870
May 12, 202558.4858.5757.9858.5658.563.32%438,446
May 9, 202556.9456.9956.5556.6856.68-0.02%49,358
May 8, 202556.7957.2156.4256.6956.690.60%491,300
May 7, 202556.2756.5355.8356.3556.350.41%260,541
May 6, 202556.0156.4455.9956.1256.12-0.80%107,839
May 5, 202556.4256.8856.3856.5756.57-0.46%318,838
May 2, 202556.6657.0156.5256.8356.831.45%92,889
May 1, 202556.2656.5955.9856.0256.020.68%2,437,114
Apr 30, 202554.8955.8354.4955.6455.64-4,827,016
Apr 29, 202555.1255.7555.1255.6455.640.60%1,236,995
Apr 28, 202555.3955.5554.7055.3155.310.07%3,481,403
Apr 25, 202554.9155.3054.6255.2755.270.86%317,878
Apr 24, 202553.9154.9153.7554.8054.802.07%540,120
Apr 23, 202554.2654.6753.5853.6953.691.61%82,374
Apr 22, 202552.0853.0752.0852.8452.842.58%475,565
Apr 21, 202552.2052.2050.9751.5151.51-2.48%1,431,607
Apr 17, 202552.8653.2452.6652.8252.820.17%392,208
Apr 16, 202553.4853.6252.1752.7352.73-2.14%49,462
Apr 15, 202554.0354.4353.8453.8953.89-0.21%45,447
Apr 14, 202554.5554.6453.5154.0054.000.92%513,227
Apr 11, 202552.4653.6352.1253.5153.511.69%77,812
Apr 10, 202553.4153.4151.3152.6252.62-3.52%146,417
Apr 9, 202549.4354.7049.4354.5454.549.54%123,541
Apr 8, 202552.3252.6049.0549.7949.79-1.44%544,357
Apr 7, 202548.7652.3748.3050.5250.52-0.34%1,609,493
Apr 4, 202552.2952.6450.6250.6950.69-5.97%421,517
Apr 3, 202554.4154.8053.8353.9153.91-4.84%125,609
Apr 2, 202555.9756.8355.9756.6556.650.76%65,943
Apr 1, 202555.8756.3255.5556.2256.220.36%296,019
Mar 31, 202555.0356.1955.0356.0256.020.56%31,957
Mar 28, 202556.7156.7155.6555.7155.71-1.97%238,197
Mar 27, 202556.8157.2556.8156.8356.83-0.37%45,728
Mar 26, 202557.6957.7956.9057.0457.04-1.30%345,571
Mar 25, 202557.6857.8757.6157.7957.790.23%222,729
Mar 24, 202557.2657.7557.2657.6657.661.44%18,117
Mar 21, 202556.1956.8756.1956.8456.660.09%136,857
Mar 20, 202556.6657.1356.5956.7956.61-0.18%1,734,069
Mar 19, 202556.4757.2756.3556.8956.711.19%259,908
Mar 18, 202556.6056.6056.1556.2256.04-1.18%9,949