Invesco MSCI USA ETF (PBUS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.294358135732 | 61.15 | 61.39 | 60.26 | 93524 | 60.85775799 | SP |
| 4 | 1.08 | 1.79253112033 | 60.25 | 61.46 | 59.56 | 67729 | 60.79199912 | SP |
| 12 | 1.62 | 2.71311338134 | 59.71 | 61.46 | 57.82 | 112600 | 59.99642852 | SP |
| 26 | 7.01 | 12.9050073638 | 54.32 | 61.46 | 53.92 | 114926 | 58.25554996 | SP |
| 52 | 11.52 | 23.1278859667 | 49.81 | 61.46 | 49.45 | 173775 | 54.35237335 | SP |
| 156 | 17.08 | 38.5988700565 | 44.25 | 61.46 | 34.96 | 144521 | 47.82691221 | SP |
| 260 | 27.5011 | 81.2946918168 | 33.8289 | 61.46 | 22.1796 | 139425 | 45.32352283 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 61.33 | -0.04 | -0.07 | 61.43 | 61.475 | 61.33 | 69223 |
| 1739489400 | 61.37 | 0.62 | 1.02 | 60.93 | 61.39 | 60.87 | 20019 |
| 1739403000 | 60.75 | -0.17 | -0.28 | 60.26 | 60.85 | 60.26 | 13846 |
| 1739316600 | 60.92 | 0.05 | 0.08 | 60.72 | 60.98 | 60.68 | 91697 |
| 1739230200 | 60.87 | 0.35 | 0.58 | 60.81 | 60.955 | 60.71 | 288752 |
| 1738971000 | 60.52 | -0.52 | -0.84 | 61.15 | 61.21 | 60.465 | 53307 |
| 1738884600 | 61.035 | 0.2 | 0.34 | 61.05 | 61.05 | 60.68 | 28320 |
| 1738798200 | 60.83 | 0.21 | 0.35 | 60.5 | 60.88 | 60.32 | 100070 |
| 1738711800 | 60.62 | 0.41 | 0.68 | 60.27 | 60.66 | 60.21 | 38855 |
| 1738625400 | 60.21 | -0.37 | -0.61 | 59.56 | 60.44 | 59.56 | 75986 |
| 1738366200 | 60.58 | -0.36 | -0.59 | 61.3 | 61.44 | 60.5445 | 63710 |
| 1738279800 | 60.94 | 0.36 | 0.59 | 60.75 | 61.0899 | 60.53 | 11758 |
| 1738193400 | 60.58 | -0.3 | -0.49 | 60.82 | 60.82 | 60.43 | 39141 |
| 1738107000 | 60.88 | 0.57 | 0.95 | 60.48 | 60.95 | 60.21 | 129338 |
| 1738020600 | 60.31 | -0.9 | -1.47 | 59.83 | 60.36 | 59.83 | 20158 |
| 1737761400 | 61.2119 | 0.18 | 0.30 | 61.385 | 61.46 | 61.1 | 33952 |
| 1737675000 | 61.03 | 0 | 0.00 | 61.03 | 61.03 | 61.03 | 0 |
| 1737588600 | 61.03 | 0.33 | 0.54 | 61.09 | 61.21 | 60.97 | 125983 |
| 1737502200 | 60.7 | 0.57 | 0.95 | 60.49 | 60.715 | 60.37 | 69095 |
| 1737156600 | 60.13 | 0.59 | 0.99 | 60.25 | 60.31 | 60.0749 | 15126 |
| 1737070200 | 59.54 | -0.09 | -0.14 | 59.82 | 59.82 | 59.495 | 22986 |
| 1736983800 | 59.625 | 1.07 | 1.82 | 59.4 | 59.75 | 59.3598 | 22746 |
| 1736897400 | 58.56 | 0.11 | 0.19 | 58.84 | 58.84 | 58.2305 | 107698 |
| 1736811000 | 58.45 | 0.1 | 0.17 | 57.82 | 58.5 | 57.82 | 46289 |
| 1736551800 | 58.35 | -0.92 | -1.55 | 58.83 | 59 | 58.18 | 104228 |
| 1736379000 | 59.27 | 0.11 | 0.18 | 59.12 | 59.289501 | 58.84 | 31014 |
| 1736292600 | 59.1637 | -0.67 | -1.11 | 60.11 | 60.11 | 59 | 17931 |
| 1736206200 | 59.83 | 0.34 | 0.57 | 59.965 | 60.29 | 59.71 | 19436 |
| 1735947000 | 59.49 | 0.75 | 1.28 | 59.01 | 59.54 | 59.01 | 83166 |
| 1735860600 | 58.74 | -0.15 | -0.25 | 59.19 | 59.33 | 58.39 | 61976 |
| 1735687800 | 58.89 | -0.24 | -0.41 | 59.29 | 59.33 | 58.74 | 594465 |
| 1735601400 | 59.13 | -0.6 | -1.00 | 59.08 | 59.43 | 58.73 | 135354 |
| 1735342200 | 59.7287 | -0.68 | -1.13 | 60.03 | 60.03 | 59.43 | 27654 |
| 1735255800 | 60.41 | 0.05 | 0.08 | 60.25 | 60.511 | 60.25 | 51427 |
| 1735077840 | 60.36 | 0.65 | 1.09 | 59.9 | 60.37 | 59.8 | 425539 |
| 1734996600 | 59.71 | 0.12 | 0.20 | 59.44 | 59.78 | 59.11 | 1956229 |
| 1734737400 | 59.59 | 0.7 | 1.19 | 58.6 | 59.96 | 58.6 | 13967 |
| 1734651000 | 58.89 | -0.04 | -0.07 | 59.41 | 59.474 | 58.87 | 18452 |
| 1734564600 | 58.93 | -1.89 | -3.11 | 60.79 | 60.98 | 58.93 | 78492 |
| 1734478200 | 60.82 | -0.24 | -0.39 | 60.79 | 60.8498 | 60.7099 | 38769 |
| 1734391800 | 61.06 | 0.25 | 0.41 | 60.98 | 61.14 | 60.93 | 12080 |
| 1734132600 | 60.81 | -0.01 | -0.02 | 61.09 | 61.1 | 60.66 | 4127 |
| 1734046200 | 60.82 | -0.32 | -0.52 | 61.08 | 61.08 | 60.82 | 7449 |
| 1733959800 | 61.14 | 0.52 | 0.86 | 60.99 | 61.1951 | 60.99 | 355058 |
| 1733873400 | 60.62 | -0.24 | -0.39 | 60.95 | 60.95 | 60.57 | 75327 |
| 1733787000 | 60.86 | -0.42 | -0.69 | 61.27 | 61.27 | 60.83 | 20713 |
| 1733527800 | 61.28 | 0.19 | 0.31 | 61.23 | 61.31 | 61.1 | 14267 |
| 1733441400 | 61.09 | -0.1 | -0.16 | 61.27 | 61.28 | 61.06 | 46923 |
| 1733355000 | 61.19 | 0.4 | 0.66 | 60.94 | 61.25 | 60.94 | 22829 |
| 1733268600 | 60.79 | 0.11 | 0.18 | 60.74 | 60.8 | 60.6 | 128838 |
| 1733182200 | 60.68 | 0.1 | 0.17 | 60.64 | 60.76 | 60.59 | 182599 |
| 1732917840 | 60.58 | 0.33 | 0.55 | 60.325 | 60.68 | 60.325 | 4171 |
| 1732750200 | 60.25 | -0.21 | -0.35 | 60.45 | 60.45 | 60.14 | 11290 |
| 1732663800 | 60.46 | 0.33 | 0.55 | 60.3 | 60.48 | 60.21 | 58796 |
| 1732577400 | 60.13 | 0.19 | 0.32 | 60.32 | 60.36 | 59.91 | 30748 |
| 1732318200 | 59.94 | 0.22 | 0.37 | 59.71 | 59.97 | 59.71 | 28233 |
| 1732231800 | 59.72 | 0.35 | 0.59 | 59.67 | 59.8506 | 59.27 | 7832 |
| 1732145400 | 59.37 | 0.05 | 0.08 | 59.33 | 59.37 | 58.95 | 15957 |
| 1732059000 | 59.32 | 0.25 | 0.42 | 58.68 | 59.35 | 58.68 | 5102 |
| 1731972600 | 59.07 | 0.26 | 0.44 | 58.86 | 59.19 | 58.86 | 9145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
