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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 59.46 | 59.56 | 59.01 | 59.09 | 59.09 | -0.57% | 140,980 |
May 27, 2025 | 58.95 | 59.43 | 58.75 | 59.43 | 59.43 | 2.11% | 576,866 |
May 23, 2025 | 58.02 | 58.42 | 57.96 | 58.20 | 58.20 | -0.63% | 19,414 |
May 22, 2025 | 58.51 | 58.95 | 58.43 | 58.57 | 58.57 | -0.05% | 49,622 |
May 21, 2025 | 59.17 | 59.52 | 58.49 | 58.60 | 58.60 | -1.64% | 31,547 |
May 20, 2025 | 59.65 | 59.66 | 59.28 | 59.58 | 59.58 | -0.38% | 55,621 |
May 19, 2025 | 59.18 | 59.85 | 59.04 | 59.81 | 59.81 | 0.10% | 466,352 |
May 16, 2025 | 59.41 | 59.75 | 59.24 | 59.75 | 59.75 | 0.71% | 69,607 |
May 15, 2025 | 58.88 | 59.36 | 58.81 | 59.33 | 59.33 | 0.41% | 112,732 |
May 14, 2025 | 59.15 | 59.15 | 58.88 | 59.09 | 59.09 | 0.15% | 46,952 |
May 13, 2025 | 58.68 | 59.21 | 58.67 | 59.00 | 59.00 | 0.75% | 187,870 |
May 12, 2025 | 58.48 | 58.57 | 57.98 | 58.56 | 58.56 | 3.32% | 438,446 |
May 9, 2025 | 56.94 | 56.99 | 56.55 | 56.68 | 56.68 | -0.02% | 49,358 |
May 8, 2025 | 56.79 | 57.21 | 56.42 | 56.69 | 56.69 | 0.60% | 491,300 |
May 7, 2025 | 56.27 | 56.53 | 55.83 | 56.35 | 56.35 | 0.41% | 260,541 |
May 6, 2025 | 56.01 | 56.44 | 55.99 | 56.12 | 56.12 | -0.80% | 107,839 |
May 5, 2025 | 56.42 | 56.88 | 56.38 | 56.57 | 56.57 | -0.46% | 318,838 |
May 2, 2025 | 56.66 | 57.01 | 56.52 | 56.83 | 56.83 | 1.45% | 92,889 |
May 1, 2025 | 56.26 | 56.59 | 55.98 | 56.02 | 56.02 | 0.68% | 2,437,114 |
Apr 30, 2025 | 54.89 | 55.83 | 54.49 | 55.64 | 55.64 | - | 4,827,016 |
Apr 29, 2025 | 55.12 | 55.75 | 55.12 | 55.64 | 55.64 | 0.60% | 1,236,995 |
Apr 28, 2025 | 55.39 | 55.55 | 54.70 | 55.31 | 55.31 | 0.07% | 3,481,403 |
Apr 25, 2025 | 54.91 | 55.30 | 54.62 | 55.27 | 55.27 | 0.86% | 317,878 |
Apr 24, 2025 | 53.91 | 54.91 | 53.75 | 54.80 | 54.80 | 2.07% | 540,120 |
Apr 23, 2025 | 54.26 | 54.67 | 53.58 | 53.69 | 53.69 | 1.61% | 82,374 |
Apr 22, 2025 | 52.08 | 53.07 | 52.08 | 52.84 | 52.84 | 2.58% | 475,565 |
Apr 21, 2025 | 52.20 | 52.20 | 50.97 | 51.51 | 51.51 | -2.48% | 1,431,607 |
Apr 17, 2025 | 52.86 | 53.24 | 52.66 | 52.82 | 52.82 | 0.17% | 392,208 |
Apr 16, 2025 | 53.48 | 53.62 | 52.17 | 52.73 | 52.73 | -2.14% | 49,462 |
Apr 15, 2025 | 54.03 | 54.43 | 53.84 | 53.89 | 53.89 | -0.21% | 45,447 |
Apr 14, 2025 | 54.55 | 54.64 | 53.51 | 54.00 | 54.00 | 0.92% | 513,227 |
Apr 11, 2025 | 52.46 | 53.63 | 52.12 | 53.51 | 53.51 | 1.69% | 77,812 |
Apr 10, 2025 | 53.41 | 53.41 | 51.31 | 52.62 | 52.62 | -3.52% | 146,417 |
Apr 9, 2025 | 49.43 | 54.70 | 49.43 | 54.54 | 54.54 | 9.54% | 123,541 |
Apr 8, 2025 | 52.32 | 52.60 | 49.05 | 49.79 | 49.79 | -1.44% | 544,357 |
Apr 7, 2025 | 48.76 | 52.37 | 48.30 | 50.52 | 50.52 | -0.34% | 1,609,493 |
Apr 4, 2025 | 52.29 | 52.64 | 50.62 | 50.69 | 50.69 | -5.97% | 421,517 |
Apr 3, 2025 | 54.41 | 54.80 | 53.83 | 53.91 | 53.91 | -4.84% | 125,609 |
Apr 2, 2025 | 55.97 | 56.83 | 55.97 | 56.65 | 56.65 | 0.76% | 65,943 |
Apr 1, 2025 | 55.87 | 56.32 | 55.55 | 56.22 | 56.22 | 0.36% | 296,019 |
Mar 31, 2025 | 55.03 | 56.19 | 55.03 | 56.02 | 56.02 | 0.56% | 31,957 |
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 |