Skip to main content
Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
71.31
-0.32 (-0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202671.2271.4371.0371.3171.31-0.45%671,565
Apr 27, 202671.3971.6971.3771.6371.630.15%92,351
Apr 24, 202671.2271.5871.0771.5271.520.68%37,079
Apr 23, 202671.0471.3470.4171.0471.04-0.41%138,493
Apr 22, 202671.0771.3371.0371.3371.331.11%86,053
Apr 21, 202671.3171.3270.4570.5570.55-0.65%118,647
Apr 20, 202671.0471.1570.7871.0171.01-0.21%219,072
Apr 17, 202670.6871.3470.6871.1671.161.25%60,834
Apr 16, 202670.1970.3870.0570.2870.280.19%67,248
Apr 15, 202669.6570.1769.5470.1570.150.80%55,030
Apr 14, 202668.8969.5968.8969.5969.591.32%335,487
Apr 13, 202667.7868.7267.7868.6868.681.01%151,416
Apr 10, 202668.2168.2667.9367.9967.99-0.15%68,772
Apr 9, 202667.5868.1767.5068.0968.090.58%61,096
Apr 8, 202667.7067.7967.2867.7067.702.54%232,015
Apr 7, 202665.7766.0665.2466.0266.02-0.03%169,431
Apr 6, 202665.7466.0465.7066.0466.040.49%284,018
Apr 2, 202664.6865.9064.6465.7265.720.11%192,275
Apr 1, 202665.5965.9765.4465.6565.650.74%1,297,823
Mar 31, 202663.9865.2763.9465.1765.172.91%1,145,576
Mar 30, 202663.9964.1963.0363.3363.33-0.30%650,135
Mar 27, 202664.4064.4063.4363.5263.52-1.75%50,269
Mar 26, 202665.2665.6064.6164.6564.65-1.70%98,344
Mar 25, 202666.1166.1665.5565.7765.770.60%162,669
Mar 24, 202665.2365.7865.1165.3865.38-0.44%121,506
Mar 23, 202665.7666.3665.5265.6765.670.81%180,625
Mar 20, 202665.8665.9964.7965.1464.94-1.47%121,388
Mar 19, 202665.6566.3865.6566.1165.90-0.24%101,736
Mar 18, 202667.0167.0866.2566.2766.06-1.34%200,678
Mar 17, 202667.4967.5667.1767.1766.960.19%111,188
Mar 16, 202666.8767.3266.8667.0466.831.07%94,739
Mar 13, 202667.0567.3366.2666.3366.12-0.58%120,215
Mar 12, 202667.2567.2866.7266.7266.51-1.55%210,075
Mar 11, 202667.8968.1367.4867.7767.56-0.07%158,309
Mar 10, 202667.9068.4767.6267.8267.61-0.22%467,420
Mar 9, 202666.6268.0866.3967.9767.760.89%2,234,869
Mar 6, 202667.3867.7267.2967.3767.16-1.31%29,627
Mar 5, 202668.3368.6867.6868.2668.05-0.58%447,811
Mar 4, 202668.2668.8268.1168.6668.440.78%74,264
Mar 3, 202667.6268.3767.0968.1367.92-0.93%261,840
Mar 2, 202667.8668.9867.8668.7768.550.13%160,062
Feb 27, 202668.4368.7768.3768.6868.46-0.46%190,891
Feb 26, 202669.4469.4468.5669.0068.78-0.66%235,395
Feb 25, 202669.1069.4769.1069.4669.240.90%94,864
Feb 24, 202668.3068.9268.1168.8468.620.78%76,144
Feb 23, 202668.8169.1068.1268.3168.10-1.07%681,711
Feb 20, 202668.4469.1068.4469.0568.830.70%223,498
Feb 19, 202668.5368.7568.3168.5768.35-0.27%176,559
Feb 18, 202668.6369.0468.4768.7668.540.46%250,979
Feb 17, 202668.1068.5967.7268.4468.220.23%148,477
Feb 13, 202668.2668.7368.0168.2868.070.07%108,492
Feb 12, 202669.5969.6368.1768.2368.02-1.64%166,872
Feb 11, 202669.8669.8669.2269.3769.150.03%77,168
Feb 10, 202669.7269.8069.3469.3569.13-0.34%60,346
Feb 9, 202669.0569.7268.9669.5969.370.56%229,828
Feb 6, 202668.1969.3568.1969.2068.982.02%1,632,938
Feb 5, 202668.1168.4567.6967.8367.62-1.27%52,044
Feb 4, 202669.1369.2368.3068.7068.48-0.59%1,019,640
Feb 3, 202669.8169.8168.5569.1168.89-0.87%815,874
Feb 2, 202669.0969.8469.0969.7269.500.56%814,693
Jan 30, 202669.5169.5368.8869.3469.12-0.40%207,365
Jan 29, 202669.7969.9168.6969.6169.39-0.27%739,871
Jan 28, 202669.9670.0369.6569.8069.58-0.03%74,304
Jan 27, 202669.7269.9269.6169.8269.600.45%510,019
Jan 26, 202669.2369.6569.2369.5169.290.54%75,296
Jan 23, 202669.0669.3268.9769.1468.92-0.03%199,659
Jan 22, 202669.3169.3368.9769.1668.940.57%1,789,971
Jan 21, 202668.2469.1168.0668.7768.551.16%80,632
Jan 20, 202668.3368.7167.9167.9867.77-2.10%174,002
Jan 16, 202669.6769.6769.3269.4469.22-0.06%44,527
Jan 15, 202669.7669.8369.3969.4869.260.27%209,959
Jan 14, 202669.2869.4068.9169.2969.07-0.47%166,557
Jan 13, 202669.9069.9069.4769.6269.40-0.30%79,767
Jan 12, 202669.2769.8869.2769.8369.610.23%2,116,762
Jan 9, 202669.4069.8169.2269.6769.450.56%241,792
Jan 8, 202669.3669.3869.0969.2869.06-0.03%3,865,118
Jan 7, 202669.5069.7169.2769.3069.08-0.33%138,965
Jan 6, 202669.1469.5469.0969.5369.310.62%81,963
Jan 5, 202669.0269.2668.9769.1068.880.71%107,253
Jan 2, 202668.8968.9568.2968.6168.390.23%1,100,996
Dec 31, 202568.9668.9768.4468.4568.23-0.78%947,642
Dec 30, 202569.0469.1368.9568.9968.77-0.12%55,173
Dec 29, 202568.9969.2268.9169.0768.85-0.38%43,094
Dec 26, 202569.3769.4269.2569.3369.11-0.01%27,407
Dec 24, 202569.1369.3969.1269.3469.120.30%58,877
Dec 23, 202568.6969.1368.6969.1368.910.49%179,811
Dec 22, 202568.6468.8568.6168.7968.570.34%148,578
Dec 19, 202568.0868.6068.0868.5668.160.91%68,757
Dec 18, 202567.9768.3367.7667.9467.550.82%1,531,811
Dec 17, 202568.2568.3767.3867.3967.00-1.13%392,491
Dec 16, 202568.1368.3767.7968.1667.77-0.22%1,046,330
Dec 15, 202568.7968.7968.2468.3167.91-0.19%79,505
Dec 12, 202569.0769.1868.2068.4468.04-1.14%2,772,171
Dec 11, 202568.7969.2368.5569.2368.830.26%95,281
Dec 10, 202568.6269.2168.4769.0568.650.66%1,242,293
Dec 9, 202568.6368.8568.5868.6068.20-0.13%89,378
Dec 8, 202569.0369.0368.5068.6968.29-0.29%1,043,061
Dec 5, 202568.9669.1668.8168.8968.490.13%102,066
Dec 4, 202568.8268.8268.5068.8068.400.12%990,518
Dec 3, 202568.3768.8068.3768.7268.320.34%91,289