Invesco MSCI USA ETF Historical Data - PBUS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco MSCI USA ETF (PBUS)
Invesco MSCI USA ETF (PBUS) Historical

Invesco MSCI USA ETF (PBUS)

56.13

0.23

(0.41%)

Closed July 15 4:00PM

Delayed by 15 minutes

56.13

0.00

( 0.00% )

Pre Market: 4:42AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.49	0.88066139468	55.64	56.4	55.56	28384	55.92541093	SP
4	1.5	2.74574409665	54.63	56.4	54.23	175372	54.65803072	SP
12	5.93	11.812749004	50.2	56.4	49.89	374491	53.0187823	SP
26	8.53	17.9201680672	47.6	56.4	47.12	253816	52.00778212	SP
52	11.2	24.9276652571	44.93	56.4	40.87	266285	48.00939993	SP
156	11.72	26.3904526008	44.41	56.4	34.96	139768	46.23390221	SP
260	26.0943	86.8776156374	30.0357	56.4	22.1796	132007	44.13150387	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721082600	56.13	0.23	0.41	56.22	56.4	56.13	10114
1720823400	55.9	0.21	0.38	55.74	56.36	55.73	24624
1720737000	55.6857	-0.42	-0.76	56.16	56.22	55.6	10309
1720650600	56.11	0.53	0.95	55.73	56.115	55.68	65154
1720564200	55.58	0.07	0.14	55.64	55.7	55.56	32123
1720477800	55.505	0.05	0.08	55.57	55.59	55.43	35563
1720218600	55.46	0.3	0.54	55.13	55.47	55.13	13381
1720040640	55.16	0.31	0.57	54.92	55.16	54.89	77913
1719959400	54.8486	0.3	0.55	54.34	54.8486	54.34	20448
1719873000	54.55	-0.04	-0.07	54.57	54.57	54.25	1451986
1719613800	54.59	0	0.00	54.59	54.59	54.59	0
1719527400	54.59	0.06	0.11	54.5	54.67	54.5	1216531
1719441000	54.53	0.06	0.11	54.29	54.57	54.29	13682
1719354600	54.47	0.23	0.42	54.35	54.47	54.23	17791
1719268200	54.24	-0.35	-0.64	54.34	54.64	54.24	47314
1719009000	54.59	-0.04	-0.07	54.57	54.66	54.5172	35540
1718922600	54.63	-0.15	-0.27	54.94	54.94	54.49	18422
1718749800	54.78	0.12	0.22	54.63	54.78	54.62	54998
1718663400	54.66	0.48	0.88	54.22	54.7878	54.14	10487
1718404200	54.1834	-0.07	-0.12	54.045	54.2	54	5602
1718317800	54.25	0.13	0.24	54.36	54.36	54	35575
1718231400	54.12	0.45	0.84	54.2	54.38	54.06	209195
1718145000	53.67	0.13	0.24	53.38	53.67	53.23	20149
1718058600	53.54	0.18	0.34	53.27	53.54	53.24	21134
1717799400	53.36	-0.06	-0.11	53.42	53.64	53.22	33263
1717713000	53.42	0	0.00	53.48	53.51	53.25	105433
1717626600	53.42	0.63	1.19	53.08	53.43	52.9	86821
1717540200	52.79	0.11	0.21	52.66	52.88	52.48	34991
1717453800	52.68	-0.04	-0.08	52.93	52.93	52.3	29369
1717194600	52.72	0.4	0.76	52.4	52.72	51.86	20531
1717108200	52.32	-0.32	-0.61	52.5	52.52	52.26	34333
1717021800	52.64	-0.41	-0.77	52.55	52.77	52.55	104173
1716935400	53.05	0.02	0.04	53.16	53.16	52.845	2962020
1716589800	53.03	0.4	0.76	52.88	53.11	52.76	3392302
1716503400	52.63	-0.4	-0.74	53.4	53.4	52.53	9453777
1716417000	53.025	-0.19	-0.36	53.13	53.21	52.87	21475
1716330600	53.2167	0.14	0.26	53.04	53.22	53.04	8204
1716244200	53.08	0.07	0.13	53.03	53.23	53.03	292286
1715985000	53.01	0.05	0.09	52.91	53.015	52.91	21427
1715898600	52.96	-0.11	-0.21	53.13	53.2087	52.96	4795
1715812200	53.07	0.62	1.19	52.68	53.07	52.68	12911
1715725800	52.4456	0.29	0.55	52.2	52.4456	52.1715	21530
1715639400	52.16	-0.03	-0.06	52.37	52.37	52.11	315930
1715380200	52.19	0.1	0.19	52.275	52.275	52.07	5506
1715293800	52.09	0.25	0.48	51.82	52.09	51.82	19770
1715207400	51.84	0.04	0.08	51.57	51.855	51.57	428396
1715121000	51.8	0.07	0.13	51.8	51.9425	51.75	18173
1715034600	51.7349	0.5	0.99	51.48	51.7349	51.48	4950
1714775400	51.23	0.65	1.29	51.25	51.28	51.07	5403
1714689000	50.58	0.43	0.86	50.46	50.63	50.09	14552
1714602600	50.1502	-0.13	-0.26	50.26	50.84	50.06	218130
1714516200	50.28	-0.82	-1.60	50.89	51.03	50.28	22096
1714429800	51.1	0.14	0.27	51.07	51.1738	50.9287	141338
1714170600	50.96	0.55	1.09	50.79	51.06	50.76	7421
1714084200	50.41	-0.21	-0.41	49.9	50.49	49.89	11788
1713997800	50.62	0.04	0.08	50.74	50.81	50.41	25088
1713911400	50.58	0.57	1.14	50.2	50.6651	50.2	9573
1713825000	50.01	0.46	0.93	49.79	50.23	49.61	26172
1713565800	49.55	-0.46	-0.92	49.91	50.09	49.45	12236
1713479400	50.0099	-0.11	-0.22	50.2	50.4182	49.9724	11847
1713393000	50.12	-0.31	-0.61	50.67	50.67	50.04	23461
1713306600	50.43	-0.12	-0.24	50.545	50.61	50.31	15278

Invesco MSCI USA ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions