Invesco MSCI USA ETF (NY:PBUS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2025	60.19	60.50	60.01	60.10	2,229,733	+0.03(+0.05%)
Jun 17, 2025	60.34	60.49	60.02	60.07	42,804	-0.54(-0.89%)
Jun 16, 2025	60.38	60.71	60.38	60.61	1,889,265	+0.62(+1.03%)
Jun 13, 2025	60.11	60.47	59.86	59.99	155,423	-0.70(-1.15%)
Jun 12, 2025	60.27	60.69	60.27	60.69	32,885	+0.23(+0.38%)
Jun 11, 2025	60.79	60.79	60.29	60.46	22,425	-0.16(-0.26%)
Jun 10, 2025	60.39	60.63	60.26	60.62	43,511	+0.34(+0.56%)
Jun 09, 2025	60.34	60.44	60.17	60.28	71,821	+0.02(+0.03%)
Jun 06, 2025	60.17	60.43	60.04	60.26	52,702	+0.58(+0.97%)
Jun 05, 2025	60.07	60.24	59.45	59.68	114,634	-0.27(-0.45%)
Jun 04, 2025	60.01	60.11	59.87	59.95	195,909	+0.03(+0.05%)
Jun 03, 2025	59.54	60.02	59.54	59.92	18,478	+0.36(+0.60%)
Jun 02, 2025	59.24	59.57	58.84	59.56	37,181	+0.31(+0.52%)
May 30, 2025	59.14	59.41	58.61	59.25	161,952	-0.05(-0.08%)
May 29, 2025	59.64	59.64	58.97	59.30	112,582	+0.21(+0.36%)
May 28, 2025	59.46	59.56	59.02	59.09	140,981	-0.34(-0.57%)
May 27, 2025	58.95	59.43	58.75	59.43	576,867	+1.23(+2.11%)
May 23, 2025	58.02	58.42	57.96	58.20	19,415	-0.37(-0.63%)
May 22, 2025	58.51	58.95	58.43	58.57	49,623	-0.03(-0.05%)
May 21, 2025	59.17	59.52	58.49	58.60	31,548	-0.98(-1.64%)
May 20, 2025	59.65	59.66	59.27	59.58	55,622	-0.23(-0.38%)
May 19, 2025	59.18	59.84	59.04	59.81	466,353	+0.06(+0.10%)
May 16, 2025	59.41	59.75	59.24	59.75	69,608	+0.42(+0.71%)
May 15, 2025	58.88	59.36	58.81	59.33	112,733	+0.24(+0.41%)
May 14, 2025	59.15	59.15	58.88	59.09	46,953	+0.09(+0.15%)
May 13, 2025	58.68	59.21	58.67	59.00	187,871	+0.44(+0.75%)
May 12, 2025	58.48	58.57	57.98	58.56	438,448	+1.88(+3.32%)
May 09, 2025	56.94	56.99	56.55	56.68	49,360	-0.01(-0.02%)
May 08, 2025	56.79	57.21	56.42	56.69	491,301	+0.34(+0.60%)
May 07, 2025	56.27	56.52	55.83	56.35	260,542	+0.23(+0.41%)
May 06, 2025	56.01	56.44	55.99	56.12	107,840	-0.45(-0.80%)
May 05, 2025	56.42	56.88	56.38	56.57	318,839	-0.26(-0.46%)
May 02, 2025	56.66	57.01	56.52	56.83	92,890	+0.81(+1.45%)
May 01, 2025	56.26	56.59	55.98	56.02	2,437,115	+0.38(+0.68%)
Apr 30, 2025	54.89	55.83	54.49	55.64	4,827,017	+0.00(+0.00%)
Apr 29, 2025	55.12	55.75	55.12	55.64	1,236,996	+0.33(+0.60%)
Apr 28, 2025	55.39	55.55	54.70	55.31	3,481,404	+0.04(+0.07%)
Apr 25, 2025	54.91	55.30	54.62	55.27	317,879	+0.47(+0.86%)
Apr 24, 2025	53.91	54.91	53.75	54.80	540,121	+1.11(+2.07%)
Apr 23, 2025	54.26	54.67	53.58	53.69	82,375	+0.85(+1.61%)
Apr 22, 2025	52.08	53.07	52.08	52.84	475,566	+1.33(+2.58%)
Apr 21, 2025	52.20	52.20	50.97	51.51	1,431,608	-1.31(-2.48%)
Apr 17, 2025	52.86	53.23	52.66	52.82	392,209	+0.09(+0.17%)
Apr 16, 2025	53.48	53.62	52.17	52.73	49,464	-1.16(-2.14%)
Apr 15, 2025	54.02	54.43	53.84	53.88	45,448	-0.12(-0.21%)
Apr 14, 2025	54.55	54.64	53.51	54.00	513,229	+0.49(+0.92%)
Apr 11, 2025	52.46	53.63	52.12	53.51	77,812	+0.89(+1.69%)
Apr 10, 2025	53.41	53.41	51.31	52.62	146,418	-1.92(-3.52%)
Apr 09, 2025	49.43	54.70	49.43	54.54	123,542	+4.75(+9.54%)
Apr 08, 2025	52.32	52.60	49.05	49.79	544,358	-0.73(-1.44%)
Apr 07, 2025	48.76	51.73	48.30	50.52	1,609,494	-0.17(-0.34%)
Apr 04, 2025	52.29	52.64	50.62	50.69	421,518	-3.22(-5.97%)
Apr 03, 2025	54.41	54.80	53.83	53.91	125,610	-2.74(-4.84%)
Apr 02, 2025	55.97	56.83	55.97	56.65	65,944	+0.43(+0.76%)