Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
76.60
+0.07 (0.09%)
At close: Sep 18, 2026, 4:00 PM EDT
76.62
+0.02 (0.02%)
After-hours: Sep 18, 2026, 8:00 PM EDT
PBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.56 | 76.62 | 76.28 | 76.60 | 76.60 | 0.09% | 13,929 |
| Sep 17, 2026 | 76.50 | 76.60 | 76.22 | 76.53 | 76.53 | 1.16% | 337,798 |
| Sep 16, 2026 | 76.22 | 76.38 | 75.38 | 75.65 | 75.65 | -0.42% | 4,829 |
| Sep 15, 2026 | 76.21 | 76.21 | 75.87 | 75.97 | 75.97 | -0.45% | 11,726 |
| Sep 14, 2026 | 75.99 | 76.58 | 75.99 | 76.31 | 76.31 | -0.47% | 279,100 |
| Sep 11, 2026 | 76.71 | 76.82 | 76.60 | 76.67 | 76.67 | 0.84% | 5,992 |
| Sep 10, 2026 | 76.07 | 76.22 | 75.90 | 76.03 | 76.03 | -0.56% | 390,819 |
| Sep 9, 2026 | 76.66 | 76.66 | 76.34 | 76.46 | 76.46 | -0.51% | 25,236 |
| Sep 8, 2026 | 77.21 | 77.21 | 76.83 | 76.85 | 76.85 | -0.54% | 5,178 |
| Sep 4, 2026 | 77.33 | 77.49 | 77.14 | 77.27 | 77.27 | -0.40% | 55,198 |
| Sep 3, 2026 | 77.00 | 77.62 | 76.96 | 77.58 | 77.58 | 1.17% | 168,603 |
| Sep 2, 2026 | 76.39 | 76.79 | 76.39 | 76.68 | 76.68 | 0.38% | 54,825 |
| Sep 1, 2026 | 76.36 | 76.63 | 76.22 | 76.39 | 76.39 | -0.61% | 17,684 |
| Aug 31, 2026 | 76.94 | 77.02 | 76.72 | 76.86 | 76.86 | -0.43% | 98,754 |
| Aug 28, 2026 | 77.44 | 77.76 | 77.07 | 77.19 | 77.19 | -0.25% | 149,575 |
| Aug 27, 2026 | 77.07 | 77.48 | 76.98 | 77.38 | 77.38 | 0.72% | 136,074 |
| Aug 26, 2026 | 76.60 | 76.93 | 76.60 | 76.83 | 76.83 | 0.08% | 1,025,273 |
| Aug 25, 2026 | 76.84 | 76.90 | 76.60 | 76.77 | 76.77 | 0.22% | 273,472 |
| Aug 24, 2026 | 76.64 | 76.75 | 76.51 | 76.60 | 76.60 | -0.25% | 9,933 |
| Aug 21, 2026 | 76.83 | 76.89 | 76.69 | 76.79 | 76.79 | 0.47% | 1,221 |
| Aug 20, 2026 | 76.85 | 77.03 | 76.43 | 76.43 | 76.43 | -0.93% | 50,040 |
| Aug 19, 2026 | 77.36 | 77.39 | 77.05 | 77.15 | 77.15 | 0.27% | 37,982 |
| Aug 18, 2026 | 77.01 | 77.17 | 76.93 | 76.94 | 76.94 | -0.74% | 22,737 |
| Aug 17, 2026 | 77.88 | 77.88 | 77.51 | 77.51 | 77.51 | -0.51% | 37,377 |
| Aug 14, 2026 | 78.06 | 78.14 | 77.82 | 77.91 | 77.91 | -0.17% | 120,732 |
| Aug 13, 2026 | 77.75 | 78.22 | 77.75 | 78.04 | 78.04 | 0.63% | 885,218 |
| Aug 12, 2026 | 77.82 | 77.82 | 77.45 | 77.55 | 77.55 | 0.31% | 48,645 |
| Aug 11, 2026 | 77.64 | 77.64 | 77.22 | 77.31 | 77.31 | -0.31% | 56,883 |
| Aug 10, 2026 | 77.45 | 77.76 | 77.45 | 77.55 | 77.55 | -0.08% | 161,093 |
| Aug 7, 2026 | 77.35 | 77.64 | 77.29 | 77.61 | 77.61 | 0.73% | 36,079 |
| Aug 6, 2026 | 77.22 | 77.36 | 76.97 | 77.05 | 77.05 | -0.13% | 44,233 |
| Aug 5, 2026 | 77.71 | 77.83 | 77.15 | 77.15 | 77.15 | -0.25% | 129,549 |
| Aug 4, 2026 | 76.32 | 77.51 | 76.32 | 77.34 | 77.34 | 1.79% | 60,908 |
| Aug 3, 2026 | 75.26 | 76.06 | 75.26 | 75.98 | 75.98 | 1.47% | 62,305 |
| Jul 31, 2026 | 74.79 | 75.06 | 74.04 | 74.88 | 74.88 | 0.70% | 81,616 |
| Jul 30, 2026 | 73.78 | 74.45 | 73.70 | 74.36 | 74.36 | 1.61% | 121,306 |
| Jul 29, 2026 | 74.26 | 74.53 | 73.18 | 73.18 | 73.18 | -1.59% | 89,953 |
| Jul 28, 2026 | 74.05 | 74.52 | 73.89 | 74.36 | 74.36 | 0.31% | 114,002 |
| Jul 27, 2026 | 74.66 | 74.66 | 73.86 | 74.13 | 74.13 | 0.08% | 39,563 |
| Jul 24, 2026 | 74.12 | 74.54 | 73.97 | 74.07 | 74.07 | 0.09% | 62,390 |
| Jul 23, 2026 | 74.15 | 74.42 | 73.73 | 74.00 | 74.00 | -1.31% | 335,062 |
| Jul 22, 2026 | 74.94 | 75.19 | 74.88 | 74.98 | 74.98 | -0.12% | 710,639 |
| Jul 21, 2026 | 74.80 | 75.10 | 74.66 | 75.07 | 75.07 | 0.90% | 811,261 |
| Jul 20, 2026 | 74.75 | 75.09 | 74.40 | 74.40 | 74.40 | -0.27% | 82,630 |
| Jul 17, 2026 | 74.32 | 74.93 | 74.31 | 74.60 | 74.60 | -0.90% | 191,898 |
| Jul 16, 2026 | 75.35 | 75.68 | 75.07 | 75.28 | 75.28 | -0.54% | 176,042 |
| Jul 15, 2026 | 75.76 | 75.80 | 75.29 | 75.69 | 75.69 | 0.28% | 47,820 |
| Jul 14, 2026 | 75.55 | 75.55 | 75.18 | 75.48 | 75.48 | 0.47% | 84,236 |
| Jul 13, 2026 | 75.33 | 75.57 | 75.05 | 75.13 | 75.13 | -0.77% | 96,382 |
| Jul 10, 2026 | 75.42 | 75.73 | 75.10 | 75.71 | 75.71 | 0.37% | 39,732 |