Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
55.71
-1.12 (-1.97%)
At close: Mar 28, 2025, 3:59 PM
55.60
-0.11 (-0.20%)
After-hours: Mar 28, 2025, 5:29 PM EDT
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.71 | 56.71 | 55.65 | 55.71 | 55.71 | -1.97% | 238,197 |
| Mar 27, 2025 | 56.81 | 57.25 | 56.81 | 56.83 | 56.83 | -0.37% | 45,728 |
| Mar 26, 2025 | 57.69 | 57.79 | 56.90 | 57.04 | 57.04 | -1.30% | 345,571 |
| Mar 25, 2025 | 57.68 | 57.87 | 57.61 | 57.79 | 57.79 | 0.23% | 222,729 |
| Mar 24, 2025 | 57.26 | 57.75 | 57.26 | 57.66 | 57.66 | 1.44% | 18,117 |
| Mar 21, 2025 | 56.19 | 56.87 | 56.19 | 56.84 | 56.66 | 0.09% | 136,857 |
| Mar 20, 2025 | 56.66 | 57.13 | 56.59 | 56.79 | 56.61 | -0.18% | 1,734,069 |
| Mar 19, 2025 | 56.47 | 57.27 | 56.35 | 56.89 | 56.71 | 1.19% | 259,908 |
| Mar 18, 2025 | 56.60 | 56.60 | 56.15 | 56.22 | 56.04 | -1.18% | 9,949 |
| Mar 17, 2025 | 56.42 | 57.13 | 56.42 | 56.89 | 56.71 | 0.78% | 978,201 |
| Mar 14, 2025 | 55.72 | 56.54 | 55.72 | 56.45 | 56.27 | 2.10% | 10,157 |
| Mar 13, 2025 | 56.00 | 56.05 | 55.14 | 55.29 | 55.11 | -1.43% | 21,783 |
| Mar 12, 2025 | 56.45 | 56.45 | 55.59 | 56.09 | 55.91 | 0.43% | 111,427 |
| Mar 11, 2025 | 56.01 | 56.32 | 55.36 | 55.85 | 55.67 | -0.59% | 18,243 |
| Mar 10, 2025 | 56.87 | 57.03 | 55.87 | 56.18 | 56.00 | -2.63% | 120,870 |
| Mar 7, 2025 | 57.34 | 57.83 | 56.80 | 57.70 | 57.52 | 0.49% | 174,299 |
| Mar 6, 2025 | 57.75 | 58.19 | 57.29 | 57.42 | 57.24 | -1.96% | 33,083 |
| Mar 5, 2025 | 57.93 | 58.68 | 57.57 | 58.57 | 58.38 | 1.19% | 40,951 |
| Mar 4, 2025 | 58.07 | 58.65 | 57.42 | 57.88 | 57.70 | -1.23% | 277,003 |
| Mar 3, 2025 | 59.93 | 59.97 | 58.24 | 58.60 | 58.41 | -1.71% | 33,437 |
| Feb 28, 2025 | 58.74 | 59.73 | 58.50 | 59.62 | 59.43 | 1.57% | 1,040,362 |
| Feb 27, 2025 | 59.67 | 59.76 | 58.70 | 58.70 | 58.51 | -1.64% | 33,763 |
| Feb 26, 2025 | 59.94 | 60.22 | 59.46 | 59.68 | 59.49 | -0.03% | 81,147 |
| Feb 25, 2025 | 59.90 | 60.02 | 59.21 | 59.70 | 59.51 | -0.48% | 616,247 |
| Feb 24, 2025 | 60.49 | 60.49 | 59.94 | 59.99 | 59.80 | -0.46% | 20,581 |
| Feb 21, 2025 | 61.39 | 61.39 | 60.25 | 60.27 | 60.08 | -1.89% | 93,051 |
| Feb 20, 2025 | 61.55 | 61.55 | 61.10 | 61.43 | 61.23 | -0.47% | 30,456 |
| Feb 19, 2025 | 61.43 | 61.75 | 61.39 | 61.72 | 61.52 | 0.24% | 385,708 |
| Feb 18, 2025 | 61.53 | 61.57 | 61.30 | 61.57 | 61.37 | 0.39% | 67,304 |
| Feb 14, 2025 | 61.43 | 61.48 | 61.33 | 61.33 | 61.13 | -0.07% | 69,223 |
| Feb 13, 2025 | 60.94 | 61.39 | 60.87 | 61.37 | 61.17 | 1.02% | 20,019 |
| Feb 12, 2025 | 60.26 | 60.85 | 60.26 | 60.75 | 60.56 | -0.28% | 13,846 |
| Feb 11, 2025 | 60.72 | 60.98 | 60.68 | 60.92 | 60.73 | 0.08% | 91,697 |
| Feb 10, 2025 | 60.81 | 60.96 | 60.71 | 60.87 | 60.68 | 0.58% | 288,752 |
| Feb 7, 2025 | 61.15 | 61.17 | 60.47 | 60.52 | 60.33 | -0.84% | 53,307 |
| Feb 6, 2025 | 61.05 | 61.05 | 60.68 | 61.04 | 60.84 | 0.34% | 28,320 |
| Feb 5, 2025 | 60.50 | 60.88 | 60.32 | 60.83 | 60.64 | 0.35% | 100,070 |
| Feb 4, 2025 | 60.27 | 60.66 | 60.21 | 60.62 | 60.43 | 0.68% | 38,855 |
| Feb 3, 2025 | 59.56 | 60.44 | 59.56 | 60.21 | 60.02 | -0.61% | 75,986 |
| Jan 31, 2025 | 61.30 | 61.44 | 60.55 | 60.58 | 60.39 | -0.59% | 67,212 |
| Jan 30, 2025 | 60.75 | 61.09 | 60.53 | 60.94 | 60.75 | 0.59% | 11,760 |
| Jan 29, 2025 | 60.82 | 60.82 | 60.43 | 60.58 | 60.39 | -0.49% | 39,142 |
| Jan 28, 2025 | 60.48 | 60.95 | 60.21 | 60.88 | 60.69 | 0.95% | 129,338 |
| Jan 27, 2025 | 59.83 | 60.36 | 59.83 | 60.31 | 60.12 | -1.47% | 20,159 |
| Jan 24, 2025 | 61.39 | 61.46 | 61.10 | 61.21 | 61.02 | -0.29% | 33,952 |
| Jan 23, 2025 | 60.99 | 61.39 | 60.95 | 61.39 | 61.19 | 0.59% | 118,242 |
| Jan 22, 2025 | 61.09 | 61.21 | 60.97 | 61.03 | 60.84 | 0.54% | 126,023 |
| Jan 21, 2025 | 60.49 | 60.72 | 60.37 | 60.70 | 60.51 | 0.95% | 69,235 |
| Jan 17, 2025 | 60.25 | 60.31 | 60.08 | 60.13 | 59.94 | 0.99% | 15,126 |
| Jan 16, 2025 | 59.82 | 59.82 | 59.50 | 59.54 | 59.35 | -0.14% | 23,314 |