Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
67.99
-0.10 (-0.15%)
Apr 10, 2026, 4:00 PM EDT - Market closed
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 68.21 | 68.26 | 67.93 | 67.99 | 67.99 | -0.15% | 68,772 |
| Apr 9, 2026 | 67.58 | 68.17 | 67.50 | 68.09 | 68.09 | 0.58% | 61,096 |
| Apr 8, 2026 | 67.70 | 67.79 | 67.28 | 67.70 | 67.70 | 2.54% | 232,015 |
| Apr 7, 2026 | 65.77 | 66.06 | 65.24 | 66.02 | 66.02 | -0.03% | 169,431 |
| Apr 6, 2026 | 65.74 | 66.04 | 65.74 | 66.04 | 66.04 | 0.49% | 42,680 |
| Apr 2, 2026 | 64.68 | 65.91 | 64.65 | 65.72 | 65.72 | 0.11% | 25,722 |
| Apr 1, 2026 | 65.59 | 65.97 | 65.47 | 65.65 | 65.65 | 0.74% | 57,298 |
| Mar 31, 2026 | 63.98 | 65.26 | 63.96 | 65.17 | 65.17 | 2.91% | 23,994 |
| Mar 30, 2026 | 63.99 | 64.19 | 63.03 | 63.33 | 63.33 | -0.30% | 650,135 |
| Mar 27, 2026 | 64.40 | 64.40 | 63.43 | 63.52 | 63.52 | -1.75% | 7,704 |
| Mar 26, 2026 | 65.26 | 65.60 | 64.61 | 64.65 | 64.65 | -1.70% | 98,344 |
| Mar 25, 2026 | 66.11 | 66.16 | 65.55 | 65.77 | 65.77 | 0.60% | 162,669 |
| Mar 24, 2026 | 65.23 | 65.78 | 65.11 | 65.38 | 65.38 | -0.44% | 121,506 |
| Mar 23, 2026 | 65.76 | 66.36 | 65.52 | 65.67 | 65.67 | 0.81% | 180,625 |
| Mar 20, 2026 | 65.86 | 65.99 | 64.79 | 65.14 | 64.94 | -1.47% | 121,388 |
| Mar 19, 2026 | 65.65 | 66.38 | 65.65 | 66.11 | 65.90 | -0.24% | 101,736 |
| Mar 18, 2026 | 67.01 | 67.08 | 66.25 | 66.27 | 66.06 | -1.34% | 200,678 |
| Mar 17, 2026 | 67.49 | 67.56 | 67.17 | 67.17 | 66.96 | 0.19% | 111,188 |
| Mar 16, 2026 | 66.87 | 67.32 | 66.86 | 67.04 | 66.83 | 1.07% | 94,739 |
| Mar 13, 2026 | 67.05 | 67.33 | 66.26 | 66.33 | 66.12 | -0.58% | 120,215 |
| Mar 12, 2026 | 67.25 | 67.28 | 66.72 | 66.72 | 66.51 | -1.55% | 210,075 |
| Mar 11, 2026 | 67.89 | 68.13 | 67.48 | 67.77 | 67.56 | -0.07% | 158,309 |
| Mar 10, 2026 | 67.90 | 68.47 | 67.62 | 67.82 | 67.61 | -0.22% | 467,420 |
| Mar 9, 2026 | 66.62 | 68.08 | 66.39 | 67.97 | 67.76 | 0.89% | 2,234,869 |
| Mar 6, 2026 | 67.38 | 67.72 | 67.29 | 67.37 | 67.16 | -1.31% | 29,627 |
| Mar 5, 2026 | 68.33 | 68.68 | 67.68 | 68.26 | 68.05 | -0.58% | 447,811 |
| Mar 4, 2026 | 68.26 | 68.82 | 68.11 | 68.66 | 68.44 | 0.78% | 74,264 |
| Mar 3, 2026 | 67.62 | 68.37 | 67.09 | 68.13 | 67.92 | -0.93% | 261,840 |
| Mar 2, 2026 | 67.86 | 68.98 | 67.86 | 68.77 | 68.55 | 0.13% | 160,062 |
| Feb 27, 2026 | 68.43 | 68.77 | 68.37 | 68.68 | 68.46 | -0.46% | 190,891 |
| Feb 26, 2026 | 69.44 | 69.44 | 68.56 | 69.00 | 68.78 | -0.66% | 235,395 |
| Feb 25, 2026 | 69.10 | 69.47 | 69.10 | 69.46 | 69.24 | 0.90% | 94,864 |
| Feb 24, 2026 | 68.30 | 68.92 | 68.11 | 68.84 | 68.62 | 0.78% | 76,144 |
| Feb 23, 2026 | 68.81 | 69.10 | 68.12 | 68.31 | 68.10 | -1.07% | 681,711 |
| Feb 20, 2026 | 68.44 | 69.10 | 68.44 | 69.05 | 68.83 | 0.70% | 223,498 |
| Feb 19, 2026 | 68.53 | 68.75 | 68.31 | 68.57 | 68.35 | -0.27% | 176,559 |
| Feb 18, 2026 | 68.63 | 69.04 | 68.47 | 68.76 | 68.54 | 0.46% | 250,979 |
| Feb 17, 2026 | 68.10 | 68.59 | 67.72 | 68.44 | 68.22 | 0.23% | 148,477 |
| Feb 13, 2026 | 68.26 | 68.73 | 68.01 | 68.28 | 68.07 | 0.07% | 108,492 |
| Feb 12, 2026 | 69.59 | 69.63 | 68.17 | 68.23 | 68.02 | -1.64% | 166,872 |
| Feb 11, 2026 | 69.86 | 69.86 | 69.22 | 69.37 | 69.15 | 0.03% | 77,168 |
| Feb 10, 2026 | 69.72 | 69.80 | 69.34 | 69.35 | 69.13 | -0.34% | 60,346 |
| Feb 9, 2026 | 69.05 | 69.72 | 68.96 | 69.59 | 69.37 | 0.56% | 229,828 |
| Feb 6, 2026 | 68.19 | 69.35 | 68.19 | 69.20 | 68.98 | 2.02% | 1,632,938 |
| Feb 5, 2026 | 68.11 | 68.45 | 67.69 | 67.83 | 67.62 | -1.27% | 52,044 |
| Feb 4, 2026 | 69.13 | 69.23 | 68.30 | 68.70 | 68.48 | -0.59% | 1,019,640 |
| Feb 3, 2026 | 69.81 | 69.81 | 68.55 | 69.11 | 68.89 | -0.87% | 815,874 |
| Feb 2, 2026 | 69.09 | 69.84 | 69.09 | 69.72 | 69.50 | 0.56% | 814,693 |
| Jan 30, 2026 | 69.51 | 69.53 | 68.88 | 69.34 | 69.12 | -0.40% | 207,365 |
| Jan 29, 2026 | 69.79 | 69.91 | 68.69 | 69.61 | 69.39 | -0.27% | 739,871 |