New Zealand markets closed

Invesco MSCI USA ETF (PBUS)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
52.19+0.10 (+0.19%)
At close: 03:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202452.2852.2852.0752.1952.195,500
09 May 202451.8252.0951.8252.0952.0919,800
08 May 202451.5751.8551.5751.8451.84428,400
07 May 202451.8051.9451.7551.8051.8018,200
06 May 202451.5351.7451.5151.7451.745,000
03 May 202451.2851.2851.0751.2351.235,400
02 May 202450.3350.6350.0950.5850.5814,600
01 May 202450.2650.8450.0650.1550.15218,100
30 Apr 202450.8951.0350.2850.2850.2822,100
29 Apr 202451.0751.1750.9351.1051.10141,300
26 Apr 202450.7651.0650.7650.9650.967,400
25 Apr 202449.9050.4949.8950.4150.4111,800
24 Apr 202450.7450.8150.4150.6250.6225,900
23 Apr 202450.2350.6750.2350.5850.589,600
22 Apr 202449.7950.2349.6150.0150.0126,400
19 Apr 202449.9150.0949.4549.5549.5512,200
18 Apr 202450.4250.4249.9750.0150.0111,800
17 Apr 202450.6350.6350.0450.1250.1223,500
16 Apr 202450.5450.6150.3150.4350.4315,300
15 Apr 202451.5751.5950.4550.5550.55472,900
12 Apr 202451.5051.6551.0351.1651.1613,900
11 Apr 202451.7052.0451.4551.9351.9317,300
10 Apr 202451.4051.7151.3551.5751.5741,700
09 Apr 202452.1552.1551.5552.0452.0439,700
08 Apr 202452.0252.1051.9451.9651.9646,000
05 Apr 202451.4752.0851.4751.9551.9536,900
04 Apr 202452.4552.4851.4051.4051.4026,200
03 Apr 202451.8552.1751.8552.0352.0324,900
02 Apr 202451.8651.9651.7451.9651.96201,100
01 Apr 202452.5452.5452.2052.3252.3229,800
28 Mar 202452.4452.5552.4252.4252.42283,000
27 Mar 202452.3052.4052.0752.4052.406,000
26 Mar 202452.2052.2251.9651.9651.963,500
25 Mar 202452.1252.1952.0952.0952.092,800
22 Mar 202452.3052.3452.1952.2252.2214,100
21 Mar 202452.4352.5052.3452.3452.3413,000
20 Mar 202451.7152.1451.6352.1252.1214,200
19 Mar 202451.2351.6551.2351.6551.6515,100
18 Mar 202451.4251.5951.3751.3751.3710,800
18 Mar 20240.169 Dividend
15 Mar 202451.2851.4251.1951.2351.0658,100
14 Mar 202451.7951.7951.3151.5951.4228,000
13 Mar 202451.7951.8651.6051.7351.5611,100
12 Mar 202451.4351.8551.4351.8251.6517,500
11 Mar 202451.1551.2851.0651.2551.0819,400
08 Mar 202451.7351.9651.2651.3351.1624,600
07 Mar 202451.4251.7351.4251.6751.5021,400
06 Mar 202451.2351.3151.0151.1350.9632,500
05 Mar 202451.1551.1550.6050.8450.6713,800
04 Mar 202451.3751.5651.3551.3851.2124,000
01 Mar 202451.1251.4451.0451.4251.25279,000
29 Feb 202450.9151.0850.6651.0250.8544,000
28 Feb 202450.6850.8050.6650.7350.56266,500
27 Feb 202450.8650.8650.6150.8350.6615,100
26 Feb 202450.9950.9950.7350.7450.57120,300
23 Feb 202451.0151.0850.8850.8850.7118,000
22 Feb 202450.4850.9250.4450.8750.7012,700
21 Feb 202449.6749.8149.4949.8149.6568,800
20 Feb 202449.9349.9649.5949.8349.674,854,600
16 Feb 202450.3950.4250.0750.0749.9092,600
15 Feb 202450.1150.3850.0550.3550.1815,000
14 Feb 202449.8150.0949.6150.0449.87147,400
13 Feb 202449.5249.7049.2049.5749.4117,900
12 Feb 202450.2750.4950.2250.2450.0714,700
09 Feb 202450.0850.2750.0850.2650.099,200
08 Feb 202449.8749.9949.8749.9749.815,000
07 Feb 202449.7649.9549.7649.9149.7554,400
06 Feb 202449.3349.4749.3149.4749.3111,600
05 Feb 202449.4949.4949.1249.3549.1941,200
02 Feb 202449.0949.6849.0949.5449.3824,600
01 Feb 202448.5849.0248.5049.0248.86582,900
31 Jan 202448.9249.0048.4048.4248.2667,000
30 Jan 202449.2449.2749.1449.2249.062,231,200
29 Jan 202448.9049.2548.8349.2549.0961,500
26 Jan 202448.8148.9948.7648.8348.677,700
25 Jan 202448.8648.8848.6348.8748.71135,300
24 Jan 202448.8648.9948.6348.6348.4710,100
23 Jan 202448.5048.6348.4248.6348.47113,200
22 Jan 202448.5648.6348.4048.4648.3067,800
19 Jan 202447.8648.3547.8248.3348.1720,700
18 Jan 202447.5647.7647.3647.7647.6013,000
17 Jan 202447.2647.3547.1247.3347.1719,100
16 Jan 202447.6147.7247.4547.5947.4325,600
12 Jan 202447.9547.9647.6547.7647.6010,100
11 Jan 202447.8747.9147.3347.7547.5914,200
10 Jan 202447.5447.8347.5447.7947.6347,400
09 Jan 202447.3647.5947.2947.4847.3287,800
08 Jan 202446.9247.5846.9247.5847.4226,200
05 Jan 202446.8447.1346.7546.8946.7444,200
04 Jan 202446.9447.1546.8146.8146.6616,400
03 Jan 202447.0947.1846.9246.9546.8032,300
02 Jan 202447.3047.4747.1547.3447.18957,000
29 Dec 202347.7647.8347.5347.7247.5610,800
28 Dec 202347.8847.9147.8347.8447.6833,800
27 Dec 202347.6647.8447.6647.8147.65877,600
26 Dec 202347.6747.8047.5747.7347.5718,400
22 Dec 202347.6147.6947.3347.5347.3778,400
21 Dec 202347.2547.4547.0647.4547.29102,100
20 Dec 202347.6347.7646.9547.0346.871,663,200
19 Dec 202347.5947.6347.5547.6347.4712,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...