Invesco MSCI USA ETF (PBUS)
42.11
-0.59
(-1.39%)
USD |
BATS |
Oct 03, 16:00
42.11
0.00 (0.00%)
Pre-Market: 20:00
PBUS Price: 42.11 for Oct. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 03, 2023 | 42.50 | 42.54 | 42.02 | 42.11 | 8418.00 |
| Oct 02, 2023 | 42.73 | 42.73 | 42.49 | 42.70 | 37201.00 |
| Sep 29, 2023 | 43.18 | 43.18 | 42.72 | 42.74 | 15982.00 |
| Sep 28, 2023 | 42.47 | 43.00 | 42.47 | 42.81 | 16024.00 |
| Sep 27, 2023 | 42.68 | 42.73 | 42.26 | 42.57 | 14327.00 |
| Sep 26, 2023 | 42.73 | 42.78 | 42.48 | 42.57 | 13805.00 |
| Sep 25, 2023 | 42.81 | 43.21 | 42.81 | 43.20 | 3.963M |
| Sep 22, 2023 | 43.16 | 43.35 | 43.04 | 43.04 | 16025.00 |
| Sep 21, 2023 | 43.50 | 43.50 | 43.06 | 43.13 | 29963.00 |
| Sep 20, 2023 | 44.31 | 44.34 | 43.81 | 43.81 | 19416.00 |
| Sep 19, 2023 | 44.17 | 44.29 | 44.00 | 44.24 | 9646.00 |
| Sep 18, 2023 | 44.33 | 44.39 | 44.27 | 44.32 | 4660.00 |
| Sep 15, 2023 | 44.73 | 44.78 | 44.41 | 44.41 | 34218.00 |
| Sep 14, 2023 | 44.87 | 45.08 | 44.74 | 45.02 | 112597.0 |
| Sep 13, 2023 | 44.66 | 44.70 | 44.54 | 44.59 | 6918.00 |
| Sep 12, 2023 | 44.69 | 44.79 | 44.53 | 44.56 | 3894.00 |
| Sep 11, 2023 | 44.73 | 44.87 | 44.66 | 44.83 | 10078.00 |
| Sep 08, 2023 | 44.62 | 44.62 | 44.44 | 44.50 | 17743.00 |
| Sep 07, 2023 | 44.30 | 44.50 | 44.29 | 44.46 | 6058.00 |
| Sep 06, 2023 | 44.91 | 44.91 | 44.57 | 44.58 | 815593.0 |
| Sep 05, 2023 | 44.89 | 45.05 | 44.87 | 44.88 | 5478.00 |
| Sep 01, 2023 | 45.18 | 45.20 | 44.98 | 45.05 | 8854.00 |
| Aug 31, 2023 | 45.10 | 45.16 | 44.96 | 45.06 | 67524.00 |
| Aug 30, 2023 | 44.95 | 45.08 | 44.85 | 45.07 | 54485.00 |
| Aug 29, 2023 | 44.27 | 45.02 | 44.27 | 44.85 | 8.466M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.50
Minimum
Mar 23 2020
48.39
Maximum
Dec 27 2021
36.85
Average
38.27
Median
Jan 27 2021