Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
74.41
+0.28 (0.38%)
Jul 28, 2026, 12:26 PM EDT - Market open
PBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 74.05 | 74.11 | 73.89 | 74.22 | - | 0.12% | 9,382 |
| Jul 27, 2026 | 74.66 | 74.66 | 73.86 | 74.13 | 74.13 | 0.08% | 39,563 |
| Jul 24, 2026 | 74.12 | 74.52 | 73.97 | 74.07 | 74.07 | 0.09% | 10,763 |
| Jul 23, 2026 | 74.15 | 74.42 | 73.73 | 74.00 | 74.00 | -1.31% | 335,061 |
| 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% | 811,260 |
| Jul 20, 2026 | 74.75 | 75.09 | 74.40 | 74.40 | 74.40 | -0.27% | 82,629 |
| 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% | 29,038 |
| Jul 13, 2026 | 75.33 | 75.57 | 75.05 | 75.13 | 75.13 | -0.77% | 18,883 |
| Jul 10, 2026 | 75.42 | 75.73 | 75.10 | 75.71 | 75.71 | 0.37% | 39,732 |
| Jul 9, 2026 | 75.04 | 75.45 | 74.90 | 75.43 | 75.43 | 0.84% | 34,051 |
| Jul 8, 2026 | 74.66 | 74.85 | 74.25 | 74.80 | 74.80 | -0.36% | 84,504 |
| Jul 7, 2026 | 75.31 | 75.31 | 74.84 | 75.07 | 75.07 | -0.38% | 127,863 |
| Jul 6, 2026 | 75.00 | 75.52 | 75.00 | 75.36 | 75.36 | 0.84% | 238,685 |
| Jul 2, 2026 | 74.97 | 75.32 | 74.26 | 74.73 | 74.73 | 0.01% | 556,781 |
| Jul 1, 2026 | 74.62 | 75.16 | 74.44 | 74.72 | 74.72 | -0.16% | 3,086,518 |
| Jun 30, 2026 | 74.26 | 74.98 | 74.26 | 74.84 | 74.84 | 0.69% | 3,017,440 |
| Jun 29, 2026 | 74.00 | 74.37 | 73.42 | 74.33 | 74.33 | 1.28% | 1,198,333 |
| Jun 26, 2026 | 72.88 | 73.78 | 72.81 | 73.39 | 73.39 | - | 779,305 |
| Jun 25, 2026 | 74.07 | 74.07 | 73.16 | 73.39 | 73.39 | -0.15% | 100,198 |
| Jun 24, 2026 | 73.60 | 74.16 | 73.30 | 73.50 | 73.50 | -0.10% | 157,536 |
| Jun 23, 2026 | 73.30 | 74.12 | 73.30 | 73.57 | 73.57 | -1.41% | 368,266 |
| Jun 22, 2026 | 74.82 | 75.14 | 74.46 | 74.62 | 74.62 | -0.22% | 137,573 |
| Jun 18, 2026 | 75.14 | 75.14 | 74.72 | 74.98 | 74.78 | 0.93% | 117,355 |
| Jun 17, 2026 | 75.28 | 75.35 | 74.08 | 74.29 | 74.10 | -1.13% | 262,952 |
| Jun 16, 2026 | 75.60 | 75.70 | 75.12 | 75.14 | 74.94 | -0.71% | 303,746 |
| Jun 15, 2026 | 75.32 | 75.80 | 75.32 | 75.68 | 75.48 | 1.85% | 980,956 |
| Jun 12, 2026 | 74.19 | 74.47 | 73.69 | 74.31 | 74.11 | 0.51% | 59,407 |
| Jun 11, 2026 | 73.01 | 74.14 | 72.63 | 73.93 | 73.74 | 1.78% | 259,870 |
| Jun 10, 2026 | 73.36 | 74.00 | 72.64 | 72.64 | 72.45 | -1.68% | 547,273 |
| Jun 9, 2026 | 74.42 | 74.88 | 72.40 | 73.88 | 73.69 | -0.32% | 275,741 |
| Jun 8, 2026 | 74.35 | 74.72 | 74.06 | 74.12 | 73.93 | 0.34% | 150,314 |
| Jun 5, 2026 | 75.26 | 75.47 | 73.78 | 73.87 | 73.68 | -2.74% | 155,869 |
| Jun 4, 2026 | 75.37 | 76.07 | 75.36 | 75.95 | 75.75 | 0.44% | 89,961 |
| Jun 3, 2026 | 76.02 | 76.04 | 75.56 | 75.62 | 75.42 | -0.64% | 71,244 |
| Jun 2, 2026 | 75.83 | 76.22 | 75.82 | 76.11 | 75.91 | 0.18% | 254,083 |
| Jun 1, 2026 | 75.64 | 76.13 | 75.64 | 75.97 | 75.77 | 0.33% | 789,303 |
| May 29, 2026 | 75.77 | 75.89 | 75.61 | 75.72 | 75.52 | 0.15% | 1,202,203 |
| May 28, 2026 | 75.15 | 75.64 | 75.05 | 75.61 | 75.41 | 0.61% | 190,520 |
| May 27, 2026 | 75.18 | 75.23 | 74.95 | 75.15 | 74.95 | 0.05% | 74,842 |
| May 26, 2026 | 75.14 | 75.31 | 75.00 | 75.11 | 74.91 | 0.54% | 144,136 |
| May 22, 2026 | 74.91 | 75.01 | 74.61 | 74.71 | 74.52 | 0.48% | 244,482 |
| May 21, 2026 | 73.86 | 74.58 | 73.86 | 74.35 | 74.16 | 0.13% | 83,500 |
| May 20, 2026 | 73.58 | 74.26 | 73.52 | 74.25 | 74.06 | 1.09% | 289,960 |
| May 19, 2026 | 73.55 | 73.82 | 73.24 | 73.45 | 73.26 | -0.64% | 133,648 |
| May 18, 2026 | 74.04 | 74.14 | 73.41 | 73.92 | 73.73 | -0.01% | 86,909 |
| May 15, 2026 | 74.02 | 74.34 | 73.91 | 73.93 | 73.74 | -1.28% | 40,257 |