Get the Stockscreener App
59.94
0.37%
0.22
After Hours:
59.97
0.03
+0.05%
Invesco MSCI USA ETF Stock (PBUS) Price History
The historical daily chart and data for Invesco MSCI USA ETF stock (PBUS), show that the latest closing stock price as of November 22, 2024, is $59.94.
- Invesco MSCI USA ETF all-time high stock price is $60.21, occurred on November 11, 2024.
- The lowest Invesco MSCI USA ETF stock price recorded was $22.18 on March 23, 2020. Since then, Invesco MSCI USA ETF's stock price has risen over 170.25% to $59.94 now.
- The 52-week high stock price for PBUS is $60.21, representing a 0.45% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for PBUS is $45.39, indicating a -24.27% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Invesco MSCI USA ETF (PBUS) stock in the beginning of 2023 was $48.27. The stock closed the year at $38.04, a loss of over -21.19% for the year.
The table below shows more information about PBUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $59.97 | $59.71 | $0.26 | 28,233.0 | +0.37% |
| Nov 21, 2024 | $59.85 | $59.33 | $0.5175 | 7,832.0 | +0.59% |
| Nov 20, 2024 | $59.37 | $58.96 | $0.4055 | 15,957.0 | +0.08% |
| Nov 19, 2024 | $59.35 | $58.80 | $0.555 | 5,102.0 | +0.42% |
| Nov 18, 2024 | $59.19 | $58.80 | $0.395 | 9,145.0 | +0.44% |
| Nov 15, 2024 | $58.95 | $58.63 | $0.315 | 16,011.0 | -1.33% |
| Nov 14, 2024 | $60.01 | $59.52 | $0.49 | 135,847.0 | -0.62% |
| Nov 13, 2024 | $60.18 | $59.95 | $0.23 | 23,504.0 | -0.02% |
| Nov 12, 2024 | $60.21 | $59.83 | $0.38 | 8,618.0 | -0.30% |
| Nov 11, 2024 | $60.21 | $60.08 | $0.13 | 7,144.0 | +0.23% |
| Nov 08, 2024 | $60.13 | $59.78 | $0.35 | 19,586.0 | +0.42% |
| Nov 07, 2024 | $59.84 | $59.56 | $0.28 | 33,584.0 | +0.76% |
| Nov 06, 2024 | $59.35 | $58.74 | $0.61 | 28,997.0 | +2.67% |
| Nov 05, 2024 | $57.80 | $57.40 | $0.395 | 9,746.0 | +1.24% |
| Nov 04, 2024 | $57.29 | $57.06 | $0.23 | 7,800.0 | -0.30% |
| Nov 01, 2024 | $57.60 | $57.19 | $0.415 | 12,635.0 | +0.39% |
| Oct 31, 2024 | $57.44 | $56.98 | $0.46 | 7,113.0 | -1.83% |
| Oct 30, 2024 | $58.38 | $58.07 | $0.31 | 10,461.0 | -0.24% |
| Oct 29, 2024 | $58.34 | $57.93 | $0.41 | 10,582.0 | +0.15% |
| Oct 28, 2024 | $58.32 | $58.13 | $0.19 | 6,649.0 | +0.31% |
| Oct 25, 2024 | $58.50 | $57.88 | $0.62 | 371,185.0 | -0.14% |
| Oct 24, 2024 | $58.11 | $57.77 | $0.34 | 14,268.0 | +0.31% |
Invesco MSCI USA ETF Stock (PBUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco MSCI USA ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco MSCI USA ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco MSCI USA ETF Stock (PBUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $60.21 | $57.06 | $3.15 | 397,974.0 | +5.12% |
| Oct, 2024 | $58.70 | $56.57 | $2.13 | 5,828,785.0 | -0.66% |
| Sep, 2024 | $57.48 | $53.92 | $3.56 | 1,099,213.0 | +1.77% |
| Aug, 2024 | $56.40 | $50.87 | $5.53 | 1,388,822.0 | +2.38% |
| Jul, 2024 | $56.50 | $53.82 | $2.68 | 2,042,009.0 | +1.28% |
| Jun, 2024 | $54.97 | $52.30 | $2.67 | 2,007,632.0 | +3.17% |
| May, 2024 | $53.40 | $50.06 | $3.34 | 17,380,671.0 | +4.85% |
| Apr, 2024 | $52.54 | $49.45 | $3.09 | 1,257,750.0 | -4.08% |
| Mar, 2024 | $52.55 | $50.60 | $1.95 | 891,303.0 | +2.74% |
| Feb, 2024 | $51.08 | $48.50 | $2.58 | 6,414,825.0 | +5.37% |
| Jan, 2024 | $49.27 | $46.75 | $2.52 | 4,007,548.0 | +1.47% |
Invesco MSCI USA ETF Stock (PBUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.91 | $45.53 | $2.38 | 3,025,572.0 | +4.43% |
| Nov, 2023 | $45.73 | $41.77 | $3.96 | 5,164,776.0 | +9.59% |
| Oct, 2023 | $43.73 | $40.87 | $2.86 | 6,679,350.0 | -2.43% |
| Sep, 2023 | $45.20 | $42.27 | $2.94 | 5,123,879.0 | -5.15% |
| Aug, 2023 | $45.63 | $43.28 | $2.35 | 8,941,930.0 | -1.53% |
| Jul, 2023 | $45.89 | $43.56 | $2.33 | 8,658,041.0 | +3.46% |
| Jun, 2023 | $44.31 | $41.52 | $2.79 | 4,093,116.0 | +6.18% |
| May, 2023 | $42.12 | $40.25 | $1.87 | 1,332,939.0 | +0.86% |
| Apr, 2023 | $41.48 | $40.17 | $1.31 | 1,812,430.0 | +1.19% |
| Mar, 2023 | $40.81 | $38.34 | $2.47 | 1,312,034.0 | +2.93% |
| Feb, 2023 | $41.67 | $39.47 | $2.20 | 753,714.0 | -2.10% |
| Jan, 2023 | $40.67 | $37.68 | $2.99 | 1,100,915.0 | +6.48% |
Invesco MSCI USA ETF Stock (PBUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.87 | $37.45 | $3.42 | 859,869.0 | -6.26% |
| Nov, 2022 | $40.58 | $36.99 | $3.59 | 575,470.0 | +5.27% |
| Oct, 2022 | $38.81 | $35.34 | $3.47 | 473,027.0 | +7.80% |
| Sep, 2022 | $41.14 | $35.76 | $5.38 | 329,426.0 | -9.64% |
| Aug, 2022 | $43.13 | $39.58 | $3.55 | 1,115,924.0 | -3.80% |
| Jul, 2022 | $41.26 | $37.08 | $4.18 | 655,203.0 | +9.21% |
| Jun, 2022 | $41.65 | $36.37 | $5.28 | 293,985.0 | -8.54% |
| May, 2022 | $42.95 | $38.03 | $4.92 | 533,039.0 | -0.13% |
| Apr, 2022 | $46.00 | $41.24 | $4.76 | 758,127.0 | -9.40% |
| Mar, 2022 | $46.41 | $41.69 | $4.72 | 522,880.0 | +3.48% |
| Feb, 2022 | $46.17 | $40.87 | $5.30 | 5,566,990.0 | -3.00% |
| Jan, 2022 | $48.51 | $42.36 | $6.15 | 3,041,837.0 | -5.77% |
0.73%
Cap:
|
Volume (24h):