Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
68.89
+0.09 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.96 | 69.16 | 68.81 | 68.89 | 68.89 | 0.13% | 102,066 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.50 | 68.80 | 68.80 | 0.12% | 14,164 |
| Dec 3, 2025 | 68.37 | 68.80 | 68.37 | 68.72 | 68.72 | 0.34% | 91,289 |
| Dec 2, 2025 | 68.57 | 68.66 | 68.32 | 68.49 | 68.49 | 0.26% | 31,166 |
| Dec 1, 2025 | 68.19 | 68.55 | 68.19 | 68.31 | 68.31 | -0.47% | 3,270 |
| Nov 28, 2025 | 68.42 | 68.66 | 68.39 | 68.63 | 68.63 | 0.53% | 907,940 |
| Nov 26, 2025 | 68.01 | 68.42 | 68.01 | 68.27 | 68.27 | 0.74% | 96,934 |
| Nov 25, 2025 | 67.12 | 67.88 | 66.72 | 67.77 | 67.77 | 0.98% | 979,519 |
| Nov 24, 2025 | 66.57 | 67.25 | 66.55 | 67.11 | 67.11 | 1.47% | 145,621 |
| Nov 21, 2025 | 65.79 | 66.68 | 65.52 | 66.14 | 66.14 | 0.92% | 30,588 |
| Nov 20, 2025 | 67.67 | 67.85 | 65.48 | 65.54 | 65.54 | -1.52% | 216,852 |
| Nov 19, 2025 | 66.31 | 67.02 | 66.19 | 66.55 | 66.55 | 0.32% | 979,318 |
| Nov 18, 2025 | 66.48 | 66.80 | 65.89 | 66.34 | 66.34 | -0.78% | 141,757 |
| Nov 17, 2025 | 67.27 | 67.69 | 66.52 | 66.86 | 66.86 | -0.90% | 317,453 |
| Nov 14, 2025 | 66.76 | 67.85 | 66.64 | 67.47 | 67.47 | -0.07% | 121,966 |
| Nov 13, 2025 | 68.17 | 68.35 | 67.40 | 67.52 | 67.52 | -1.70% | 53,075 |
| Nov 12, 2025 | 68.92 | 68.92 | 68.47 | 68.69 | 68.69 | 0.06% | 280,518 |
| Nov 11, 2025 | 68.37 | 68.71 | 68.25 | 68.65 | 68.65 | 0.23% | 15,344 |
| Nov 10, 2025 | 68.10 | 68.59 | 67.93 | 68.49 | 68.49 | 1.53% | 703,062 |
| Nov 7, 2025 | 67.06 | 67.46 | 66.48 | 67.46 | 67.46 | 0.15% | 39,364 |
| Nov 6, 2025 | 68.11 | 68.11 | 67.22 | 67.36 | 67.36 | -1.14% | 270,500 |
| Nov 5, 2025 | 67.85 | 68.46 | 67.82 | 68.14 | 68.14 | 0.34% | 157,149 |
| Nov 4, 2025 | 67.94 | 68.38 | 67.86 | 67.91 | 67.91 | -1.18% | 86,007 |
| Nov 3, 2025 | 68.96 | 68.97 | 68.44 | 68.72 | 68.72 | 0.15% | 114,103 |
| Oct 31, 2025 | 68.95 | 68.95 | 68.35 | 68.62 | 68.62 | 0.35% | 54,332 |
| Oct 30, 2025 | 68.70 | 68.94 | 68.37 | 68.38 | 68.38 | -1.16% | 38,803 |
| Oct 29, 2025 | 69.31 | 69.37 | 68.73 | 69.18 | 69.18 | 0.12% | 145,457 |
| Oct 28, 2025 | 69.17 | 69.30 | 68.93 | 69.10 | 69.10 | 0.20% | 35,379 |
| Oct 27, 2025 | 68.75 | 68.98 | 68.66 | 68.96 | 68.96 | 1.23% | 44,261 |
| Oct 24, 2025 | 68.16 | 68.25 | 68.07 | 68.12 | 68.12 | 0.80% | 22,527 |
| Oct 23, 2025 | 67.11 | 67.68 | 67.11 | 67.58 | 67.58 | 0.63% | 156,758 |
| Oct 22, 2025 | 67.74 | 67.74 | 66.73 | 67.16 | 67.16 | -0.59% | 355,125 |
| Oct 21, 2025 | 67.57 | 67.71 | 67.41 | 67.56 | 67.56 | 0.01% | 1,066,032 |
| Oct 20, 2025 | 67.12 | 67.61 | 67.12 | 67.55 | 67.55 | 1.15% | 254,006 |
| Oct 17, 2025 | 66.31 | 66.84 | 66.25 | 66.79 | 66.79 | 0.47% | 334,471 |
| Oct 16, 2025 | 67.09 | 67.20 | 66.11 | 66.47 | 66.47 | -0.66% | 19,413 |
| Oct 15, 2025 | 67.11 | 67.42 | 66.34 | 66.91 | 66.91 | 0.44% | 24,333 |
| Oct 14, 2025 | 66.07 | 66.99 | 65.74 | 66.62 | 66.62 | -0.12% | 191,509 |
| Oct 13, 2025 | 66.54 | 66.84 | 66.40 | 66.70 | 66.70 | 1.52% | 228,144 |
| Oct 10, 2025 | 67.60 | 67.70 | 65.70 | 65.70 | 65.70 | -2.65% | 46,025 |
| Oct 9, 2025 | 67.73 | 67.73 | 67.33 | 67.49 | 67.49 | -0.30% | 40,423 |
| Oct 8, 2025 | 67.52 | 67.71 | 67.34 | 67.69 | 67.69 | 0.58% | 35,203 |
| Oct 7, 2025 | 67.75 | 67.75 | 67.15 | 67.30 | 67.30 | -0.41% | 71,133 |
| Oct 6, 2025 | 67.67 | 67.67 | 67.44 | 67.58 | 67.58 | 0.40% | 25,565 |
| Oct 3, 2025 | 67.44 | 67.66 | 67.24 | 67.31 | 67.31 | -0.06% | 45,482 |
| Oct 2, 2025 | 67.50 | 67.50 | 67.10 | 67.35 | 67.35 | 0.10% | 60,256 |
| Oct 1, 2025 | 66.80 | 67.34 | 66.75 | 67.28 | 67.28 | 0.34% | 2,922,459 |
| Sep 30, 2025 | 66.68 | 67.06 | 66.56 | 67.05 | 67.05 | 0.43% | 1,217,290 |
| Sep 29, 2025 | 66.92 | 66.94 | 66.64 | 66.76 | 66.76 | 0.23% | 50,403 |
| Sep 26, 2025 | 66.42 | 66.62 | 66.26 | 66.61 | 66.61 | 0.62% | 26,823 |
| Sep 25, 2025 | 66.07 | 66.37 | 65.96 | 66.20 | 66.20 | -0.53% | 466,038 |
| Sep 24, 2025 | 66.95 | 66.95 | 66.41 | 66.55 | 66.55 | -0.31% | 785,282 |
| Sep 23, 2025 | 67.17 | 67.17 | 66.65 | 66.76 | 66.76 | -0.54% | 63,042 |
| Sep 22, 2025 | 66.68 | 67.17 | 66.68 | 67.12 | 67.12 | 0.16% | 20,069 |
| Sep 19, 2025 | 66.96 | 67.08 | 66.67 | 67.01 | 66.83 | 0.53% | 48,057 |
| Sep 18, 2025 | 66.63 | 66.91 | 66.57 | 66.66 | 66.48 | 0.50% | 33,380 |
| Sep 17, 2025 | 66.44 | 66.56 | 65.87 | 66.33 | 66.15 | -0.08% | 47,096 |
| Sep 16, 2025 | 66.44 | 66.45 | 66.31 | 66.38 | 66.20 | -0.11% | 53,796 |
| Sep 15, 2025 | 66.41 | 66.49 | 66.33 | 66.45 | 66.27 | 0.51% | 81,121 |
| Sep 12, 2025 | 66.10 | 66.28 | 66.09 | 66.11 | 65.93 | -0.05% | 24,395 |
| Sep 11, 2025 | 65.86 | 66.21 | 65.76 | 66.14 | 65.96 | 0.85% | 53,212 |
| Sep 10, 2025 | 65.87 | 65.87 | 65.48 | 65.58 | 65.40 | 0.20% | 7,990,858 |
| Sep 9, 2025 | 65.27 | 65.48 | 65.13 | 65.45 | 65.27 | 0.31% | 71,374 |
| Sep 8, 2025 | 65.26 | 65.36 | 65.14 | 65.25 | 65.07 | 0.28% | 818,311 |
| Sep 5, 2025 | 65.53 | 65.58 | 64.70 | 65.07 | 64.89 | -0.29% | 135,008 |
| Sep 4, 2025 | 64.80 | 65.28 | 64.73 | 65.26 | 65.08 | 0.88% | 68,652 |
| Sep 3, 2025 | 64.72 | 64.78 | 64.41 | 64.69 | 64.51 | 0.48% | 149,704 |
| Sep 2, 2025 | 64.12 | 64.41 | 63.87 | 64.38 | 64.20 | -0.72% | 37,943 |
| Aug 29, 2025 | 65.18 | 65.18 | 64.72 | 64.85 | 64.67 | -0.66% | 164,400 |
| Aug 28, 2025 | 65.12 | 65.33 | 64.96 | 65.28 | 65.10 | 0.38% | 40,416 |
| Aug 27, 2025 | 64.87 | 65.09 | 64.87 | 65.03 | 64.85 | 0.26% | 45,902 |
| Aug 26, 2025 | 64.61 | 64.90 | 64.57 | 64.86 | 64.68 | 0.39% | 38,291 |
| Aug 25, 2025 | 64.79 | 64.87 | 64.58 | 64.61 | 64.43 | -0.45% | 356,020 |
| Aug 22, 2025 | 64.10 | 64.96 | 64.10 | 64.90 | 64.72 | 1.64% | 30,152 |
| Aug 21, 2025 | 63.83 | 64.10 | 63.69 | 63.85 | 63.67 | -0.42% | 66,951 |
| Aug 20, 2025 | 64.24 | 64.24 | 63.61 | 64.12 | 63.94 | -0.25% | 35,760 |
| Aug 19, 2025 | 64.65 | 64.74 | 64.17 | 64.28 | 64.10 | -0.70% | 186,002 |
| Aug 18, 2025 | 64.55 | 64.73 | 64.55 | 64.73 | 64.55 | 0.08% | 62,334 |
| Aug 15, 2025 | 64.98 | 64.98 | 64.58 | 64.68 | 64.50 | -0.23% | 127,945 |
| Aug 14, 2025 | 64.63 | 64.88 | 64.60 | 64.83 | 64.65 | 0.02% | 26,009 |
| Aug 13, 2025 | 64.90 | 64.95 | 64.60 | 64.82 | 64.64 | 0.30% | 40,337 |
| Aug 12, 2025 | 64.23 | 64.64 | 64.20 | 64.63 | 64.45 | 1.09% | 29,829 |
| Aug 11, 2025 | 64.13 | 64.23 | 63.83 | 63.93 | 63.75 | -0.25% | 34,602 |
| Aug 8, 2025 | 63.83 | 64.14 | 63.78 | 64.09 | 63.91 | 0.75% | 345,517 |
| Aug 7, 2025 | 63.99 | 64.00 | 63.32 | 63.61 | 63.43 | -0.05% | 62,090 |
| Aug 6, 2025 | 63.26 | 63.71 | 63.26 | 63.64 | 63.46 | 0.79% | 249,768 |
| Aug 5, 2025 | 63.59 | 63.65 | 63.08 | 63.14 | 62.97 | -0.57% | 108,013 |
| Aug 4, 2025 | 62.97 | 63.50 | 62.97 | 63.50 | 63.33 | 1.54% | 96,969 |
| Aug 1, 2025 | 62.88 | 62.88 | 62.30 | 62.54 | 62.37 | -1.64% | 192,945 |
| Jul 31, 2025 | 64.38 | 64.38 | 63.50 | 63.58 | 63.40 | -0.34% | 87,298 |
| Jul 30, 2025 | 63.99 | 64.10 | 63.55 | 63.80 | 63.62 | -0.11% | 24,307 |
| Jul 29, 2025 | 64.18 | 64.18 | 63.79 | 63.87 | 63.69 | -0.31% | 178,773 |
| Jul 28, 2025 | 64.21 | 64.21 | 63.94 | 64.07 | 63.89 | 0.05% | 44,179 |
| Jul 25, 2025 | 63.90 | 64.11 | 63.87 | 64.04 | 63.86 | 0.42% | 16,077,446 |
| Jul 24, 2025 | 63.82 | 63.96 | 63.77 | 63.77 | 63.59 | 0.06% | 40,724 |
| Jul 23, 2025 | 63.55 | 63.73 | 63.36 | 63.73 | 63.55 | 0.81% | 202,083 |
| Jul 22, 2025 | 63.15 | 63.31 | 62.96 | 63.22 | 63.05 | 0.02% | 49,300 |
| Jul 21, 2025 | 63.30 | 63.53 | 63.21 | 63.21 | 63.04 | 0.08% | 102,235 |
| Jul 18, 2025 | 63.37 | 63.37 | 63.01 | 63.16 | 62.99 | -0.02% | 172,278 |
| Jul 17, 2025 | 62.81 | 63.19 | 62.81 | 63.17 | 63.00 | 0.61% | 104,167 |