Cboe US - Delayed Quote USD

Invesco MSCI USA ETF (PBUS)

59.72 +0.35 (+0.59%)
At close: November 21 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 59.67 59.85 59.33 59.72 59.72 7,800
Nov 20, 2024 59.04 59.37 58.97 59.37 59.37 16,000
Nov 19, 2024 58.82 59.35 58.79 59.32 59.32 5,100
Nov 18, 2024 58.86 59.19 58.86 59.07 59.07 7,800
Nov 15, 2024 58.95 58.95 58.63 58.81 58.81 16,000
Nov 14, 2024 60.01 60.01 59.52 59.60 59.60 135,800
Nov 13, 2024 60.03 60.18 59.95 59.97 59.97 23,500
Nov 12, 2024 60.21 60.21 59.83 59.98 59.98 8,600
Nov 11, 2024 60.21 60.21 60.08 60.16 60.16 7,100
Nov 8, 2024 59.78 60.13 59.78 60.02 60.02 19,600
Nov 7, 2024 59.56 59.84 59.56 59.77 59.77 33,600
Nov 6, 2024 59.08 59.35 58.74 59.32 59.32 29,000
Nov 5, 2024 57.40 57.79 57.40 57.78 57.78 9,700
Nov 4, 2024 57.15 57.29 57.06 57.07 57.07 7,800
Nov 1, 2024 57.34 57.60 57.19 57.24 57.24 12,600
Oct 31, 2024 57.44 57.44 56.98 57.02 57.02 7,100
Oct 30, 2024 58.23 58.38 58.07 58.08 58.08 10,500
Oct 29, 2024 58.06 58.34 57.93 58.22 58.22 10,600
Oct 28, 2024 58.32 58.32 58.13 58.13 58.13 6,600
Oct 25, 2024 58.27 58.50 57.88 57.95 57.95 371,200
Oct 24, 2024 58.11 58.11 57.77 58.03 58.03 14,300
Oct 23, 2024 58.20 58.23 57.58 57.85 57.85 73,200
Oct 22, 2024 58.14 58.46 58.14 58.42 58.42 11,300
Oct 21, 2024 58.49 58.57 58.15 58.45 58.45 15,200
Oct 18, 2024 58.46 58.59 58.42 58.55 58.55 14,800
Oct 17, 2024 58.70 58.70 58.32 58.35 58.35 9,200
Oct 16, 2024 58.11 58.34 57.99 58.32 58.32 8,400
Oct 15, 2024 58.50 58.50 57.99 58.03 58.03 15,500
Oct 14, 2024 58.26 58.59 58.26 58.51 58.51 6,200
Oct 11, 2024 57.64 58.10 57.64 58.05 58.05 17,300
Oct 10, 2024 57.65 57.76 57.55 57.69 57.69 20,400
Oct 9, 2024 57.39 57.81 57.34 57.79 57.79 17,200
Oct 8, 2024 57.07 57.40 57.03 57.37 57.37 1,727,800
Oct 7, 2024 57.17 57.23 56.73 56.81 56.81 148,300
Oct 4, 2024 57.23 57.36 56.86 57.34 57.34 190,000
Oct 3, 2024 56.75 56.93 56.64 56.84 56.84 33,300
Oct 2, 2024 56.80 57.00 56.57 56.93 56.93 402,700
Oct 1, 2024 57.51 57.51 56.69 56.87 56.87 4,439,000
Sep 30, 2024 57.15 57.47 56.92 57.40 57.40 742,200
Sep 27, 2024 57.42 57.42 57.19 57.19 57.19 3,600
Sep 26, 2024 57.47 57.48 57.13 57.31 57.31 17,700
Sep 25, 2024 57.22 57.22 56.98 57.02 57.02 5,600
Sep 24, 2024 57.07 57.15 56.82 57.15 57.15 16,100
Sep 23, 2024 0.18 Dividend
Sep 23, 2024 56.94 57.04 56.88 57.01 57.01 5,800
Sep 20, 2024 56.99 57.13 56.91 57.00 56.83 12,200
Sep 19, 2024 57.13 57.30 57.03 57.11 56.93 11,200
Sep 18, 2024 56.37 56.62 56.13 56.13 55.96 8,100
Sep 17, 2024 56.51 56.63 56.16 56.29 56.12 20,500
Sep 16, 2024 56.14 56.32 56.00 56.29 56.12 16,200
Sep 13, 2024 56.03 56.29 56.03 56.20 56.03 11,400
Sep 12, 2024 55.50 55.91 55.36 55.86 55.69 8,200
Sep 11, 2024 54.84 55.40 54.00 55.40 55.23 7,200
Sep 10, 2024 54.78 54.87 54.31 54.86 54.69 124,200
Sep 9, 2024 54.53 54.73 54.25 54.61 54.44 15,800
Sep 6, 2024 54.46 54.46 53.92 53.99 53.82 18,200
Sep 5, 2024 55.10 55.10 54.74 54.89 54.72 12,200
Sep 4, 2024 54.92 55.26 54.92 55.12 54.95 17,800
Sep 3, 2024 56.03 56.03 55.00 55.09 54.92 25,000
Aug 30, 2024 56.17 56.40 55.76 56.40 56.23 545,200
Aug 29, 2024 56.02 56.35 55.81 55.81 55.64 43,600
Aug 28, 2024 56.13 56.13 55.50 55.84 55.67 19,400
Aug 27, 2024 55.89 56.20 55.89 56.15 55.98 15,200
Aug 26, 2024 56.30 56.40 55.93 56.06 55.89 84,600
Aug 23, 2024 55.96 56.26 55.90 56.24 56.07 49,500
Aug 22, 2024 56.17 56.17 55.49 55.58 55.41 26,500
Aug 21, 2024 56.15 56.15 56.01 56.10 55.93 4,800
Aug 20, 2024 56.06 56.06 55.74 55.85 55.68 57,000
Aug 19, 2024 55.43 55.96 55.40 55.96 55.79 104,000
Aug 16, 2024 55.07 55.50 55.07 55.42 55.25 3,800
Aug 15, 2024 54.96 55.31 54.96 55.26 55.09 15,100
Aug 14, 2024 54.46 54.48 54.22 54.43 54.26 16,800
Aug 13, 2024 53.68 54.20 53.66 54.16 53.99 10,500
Aug 12, 2024 53.48 53.55 53.14 53.24 53.08 147,000
Aug 9, 2024 52.98 53.41 52.98 53.31 53.15 19,100
Aug 8, 2024 52.46 53.08 52.46 53.03 52.87 9,600
Aug 7, 2024 52.88 53.07 51.77 51.82 51.66 6,800
Aug 6, 2024 51.99 52.93 51.99 52.18 52.02 26,500
Aug 5, 2024 50.87 52.08 50.87 51.71 51.55 61,200
Aug 2, 2024 53.44 53.44 52.88 53.24 53.08 103,700
Aug 1, 2024 55.30 55.42 53.97 54.30 54.13 18,800
Jul 31, 2024 54.92 55.33 54.83 55.09 54.92 49,700
Jul 30, 2024 54.60 54.68 53.92 54.27 54.10 4,400
Jul 29, 2024 54.64 54.72 54.42 54.48 54.31 6,700
Jul 26, 2024 54.25 54.49 54.24 54.46 54.29 4,500
Jul 25, 2024 54.13 54.69 53.82 53.82 53.65 8,700
Jul 24, 2024 54.87 54.87 54.07 54.07 53.91 9,100
Jul 23, 2024 55.51 55.60 55.40 55.40 55.23 20,800
Jul 22, 2024 55.34 55.52 55.16 55.50 55.33 12,300
Jul 19, 2024 55.12 55.26 54.84 54.88 54.71 9,100
Jul 18, 2024 55.87 55.88 55.16 55.27 55.10 16,300
Jul 17, 2024 55.97 56.01 55.68 55.70 55.53 22,100
Jul 16, 2024 56.36 56.50 56.25 56.50 56.33 136,800
Jul 15, 2024 56.28 56.40 56.13 56.13 55.96 10,100
Jul 12, 2024 55.73 56.36 55.73 55.90 55.73 24,600
Jul 11, 2024 56.16 56.22 55.60 55.69 55.52 10,300
Jul 10, 2024 55.77 56.12 55.68 56.11 55.94 65,200
Jul 9, 2024 55.64 55.70 55.56 55.58 55.41 32,100
Jul 8, 2024 55.57 55.58 55.43 55.51 55.33 35,600
Jul 5, 2024 55.13 55.47 55.13 55.46 55.29 13,400
Jul 3, 2024 54.92 55.16 54.89 55.16 54.99 77,900
Jul 2, 2024 54.51 54.85 54.48 54.85 54.68 20,400
Jul 1, 2024 54.57 54.57 54.25 54.55 54.38 1,452,000
Jun 28, 2024 54.74 54.97 54.39 54.39 54.22 11,200
Jun 27, 2024 54.52 54.64 54.50 54.59 54.42 1,216,500
Jun 26, 2024 54.29 54.57 54.29 54.53 54.36 13,700
Jun 25, 2024 54.35 54.47 54.23 54.47 54.30 17,800
Jun 24, 2024 0.17 Dividend
Jun 24, 2024 54.41 54.64 54.24 54.24 54.07 47,300
Jun 21, 2024 54.53 54.66 54.52 54.59 54.25 35,500
Jun 20, 2024 54.94 54.94 54.49 54.63 54.29 18,400
Jun 18, 2024 54.74 54.78 54.62 54.78 54.44 55,000
Jun 17, 2024 54.22 54.79 54.14 54.66 54.32 10,500
Jun 14, 2024 54.06 54.20 54.00 54.18 53.84 5,600
Jun 13, 2024 54.36 54.36 54.00 54.25 53.91 35,600
Jun 12, 2024 54.20 54.38 54.06 54.12 53.78 209,200
Jun 11, 2024 53.23 53.67 53.23 53.67 53.33 20,100
Jun 10, 2024 53.27 53.54 53.24 53.54 53.21 21,200
Jun 7, 2024 53.26 53.64 53.22 53.36 53.03 33,300
Jun 6, 2024 53.51 53.51 53.25 53.42 53.09 105,400
Jun 5, 2024 53.03 53.43 52.90 53.42 53.09 86,800
Jun 4, 2024 52.66 52.88 52.48 52.79 52.46 35,000
Jun 3, 2024 52.93 52.93 52.30 52.68 52.35 29,600
May 31, 2024 52.40 52.72 51.86 52.72 52.39 20,500
May 30, 2024 52.50 52.52 52.26 52.32 51.99 34,300
May 29, 2024 52.55 52.77 52.55 52.64 52.31 104,200
May 28, 2024 53.16 53.16 52.85 53.05 52.72 2,962,300
May 24, 2024 52.88 53.11 52.76 53.03 52.70 2,118,200
May 23, 2024 53.40 53.40 52.53 52.63 52.30 9,453,800
May 22, 2024 53.21 53.21 52.87 53.03 52.69 21,500
May 21, 2024 53.04 53.22 53.04 53.22 52.88 8,100
May 20, 2024 53.03 53.23 53.03 53.08 52.75 292,300
May 17, 2024 52.91 53.01 52.91 53.01 52.68 21,400
May 16, 2024 53.13 53.21 52.96 52.96 52.63 4,800
May 15, 2024 52.71 53.07 52.70 53.07 52.74 12,900
May 14, 2024 52.20 52.45 52.17 52.45 52.12 21,700
May 13, 2024 52.37 52.37 52.11 52.16 51.83 315,900
May 10, 2024 52.28 52.28 52.07 52.19 51.86 5,500
May 9, 2024 51.82 52.09 51.82 52.09 51.76 19,800
May 8, 2024 51.57 51.85 51.57 51.84 51.52 428,400
May 7, 2024 51.80 51.94 51.75 51.80 51.48 18,200
May 6, 2024 51.53 51.74 51.51 51.74 51.41 5,000
May 3, 2024 51.28 51.28 51.07 51.23 50.91 5,400
May 2, 2024 50.33 50.63 50.09 50.58 50.26 14,600
May 1, 2024 50.26 50.84 50.06 50.15 49.84 218,100
Apr 30, 2024 50.89 51.03 50.28 50.28 49.97 22,100
Apr 29, 2024 51.07 51.17 50.93 51.10 50.78 141,300
Apr 26, 2024 50.76 51.06 50.76 50.96 50.64 7,400
Apr 25, 2024 49.90 50.49 49.89 50.41 50.10 11,800
Apr 24, 2024 50.74 50.81 50.41 50.62 50.30 25,900
Apr 23, 2024 50.23 50.67 50.23 50.58 50.26 9,600
Apr 22, 2024 49.79 50.23 49.61 50.01 49.70 26,400
Apr 19, 2024 49.91 50.09 49.45 49.55 49.24 12,200
Apr 18, 2024 50.42 50.42 49.97 50.01 49.70 11,800
Apr 17, 2024 50.63 50.63 50.04 50.12 49.81 23,500
Apr 16, 2024 50.54 50.61 50.31 50.43 50.11 15,300
Apr 15, 2024 51.57 51.59 50.45 50.55 50.24 472,900
Apr 12, 2024 51.50 51.65 51.03 51.16 50.84 13,900
Apr 11, 2024 51.70 52.04 51.45 51.93 51.61 17,300
Apr 10, 2024 51.40 51.71 51.35 51.57 51.25 41,700
Apr 9, 2024 52.15 52.15 51.55 52.04 51.71 39,700
Apr 8, 2024 52.02 52.10 51.94 51.96 51.64 46,000
Apr 5, 2024 51.47 52.08 51.47 51.95 51.63 36,900
Apr 4, 2024 52.45 52.48 51.40 51.40 51.08 26,200
Apr 3, 2024 51.85 52.17 51.85 52.03 51.70 24,900
Apr 2, 2024 51.86 51.96 51.74 51.96 51.64 201,100
Apr 1, 2024 52.54 52.54 52.20 52.32 51.99 29,800
Mar 28, 2024 52.44 52.55 52.42 52.42 52.09 283,000
Mar 27, 2024 52.30 52.40 52.07 52.40 52.07 6,000
Mar 26, 2024 52.20 52.22 51.96 51.96 51.64 3,500
Mar 25, 2024 52.12 52.19 52.09 52.09 51.76 2,800
Mar 22, 2024 52.30 52.34 52.19 52.22 51.89 14,100
Mar 21, 2024 52.43 52.50 52.34 52.34 52.01 13,000
Mar 20, 2024 51.71 52.14 51.63 52.12 51.79 14,200
Mar 19, 2024 51.23 51.65 51.23 51.65 51.33 15,100
Mar 18, 2024 0.17 Dividend
Mar 18, 2024 51.42 51.59 51.37 51.37 51.05 10,800
Mar 15, 2024 51.28 51.42 51.19 51.23 50.74 58,100
Mar 14, 2024 51.79 51.79 51.31 51.59 51.10 28,000
Mar 13, 2024 51.79 51.86 51.60 51.73 51.24 11,100
Mar 12, 2024 51.43 51.85 51.43 51.82 51.33 17,500
Mar 11, 2024 51.15 51.28 51.06 51.25 50.76 19,400
Mar 8, 2024 51.73 51.96 51.26 51.33 50.84 24,600
Mar 7, 2024 51.42 51.73 51.42 51.67 51.18 21,400
Mar 6, 2024 51.23 51.31 51.01 51.13 50.64 32,500
Mar 5, 2024 51.15 51.15 50.60 50.84 50.36 13,800
Mar 4, 2024 51.37 51.56 51.35 51.38 50.89 24,000
Mar 1, 2024 51.12 51.44 51.04 51.42 50.93 279,000
Feb 29, 2024 50.91 51.08 50.66 51.02 50.53 44,000
Feb 28, 2024 50.68 50.80 50.66 50.73 50.25 266,500
Feb 27, 2024 50.86 50.86 50.61 50.83 50.35 15,100
Feb 26, 2024 50.99 50.99 50.73 50.74 50.26 120,300
Feb 23, 2024 51.01 51.08 50.88 50.88 50.40 18,000
Feb 22, 2024 50.48 50.92 50.44 50.87 50.39 12,700
Feb 21, 2024 49.67 49.81 49.49 49.81 49.34 68,800
Feb 20, 2024 49.93 49.96 49.59 49.83 49.36 4,854,600
Feb 16, 2024 50.39 50.42 50.07 50.07 49.59 92,600
Feb 15, 2024 50.11 50.38 50.05 50.35 49.87 15,000
Feb 14, 2024 49.81 50.09 49.61 50.04 49.56 147,400
Feb 13, 2024 49.52 49.70 49.20 49.57 49.10 17,900
Feb 12, 2024 50.27 50.49 50.22 50.24 49.76 14,700
Feb 9, 2024 50.08 50.27 50.08 50.26 49.78 9,200
Feb 8, 2024 49.87 49.99 49.87 49.97 49.49 5,000
Feb 7, 2024 49.76 49.95 49.76 49.91 49.43 54,400
Feb 6, 2024 49.33 49.47 49.31 49.47 49.00 11,600
Feb 5, 2024 49.49 49.49 49.12 49.35 48.88 41,200
Feb 2, 2024 49.09 49.68 49.09 49.54 49.07 24,600
Feb 1, 2024 48.58 49.02 48.50 49.02 48.55 582,900
Jan 31, 2024 48.92 49.00 48.40 48.42 47.96 67,000
Jan 30, 2024 49.24 49.27 49.14 49.22 48.75 2,231,200
Jan 29, 2024 48.90 49.25 48.83 49.25 48.78 61,500
Jan 26, 2024 48.81 48.99 48.76 48.83 48.36 7,700
Jan 25, 2024 48.86 48.88 48.63 48.87 48.40 135,300
Jan 24, 2024 48.86 48.99 48.63 48.63 48.17 10,100
Jan 23, 2024 48.50 48.63 48.42 48.63 48.17 113,200
Jan 22, 2024 48.56 48.63 48.40 48.46 48.00 67,800
Jan 19, 2024 47.86 48.35 47.82 48.33 47.87 20,700
Jan 18, 2024 47.56 47.76 47.36 47.76 47.30 13,000
Jan 17, 2024 47.26 47.35 47.12 47.33 46.88 19,100
Jan 16, 2024 47.61 47.72 47.45 47.59 47.14 25,600
Jan 12, 2024 47.95 47.96 47.65 47.76 47.31 10,100
Jan 11, 2024 47.87 47.91 47.33 47.75 47.30 14,200
Jan 10, 2024 47.54 47.83 47.54 47.79 47.33 47,400
Jan 9, 2024 47.36 47.59 47.29 47.48 47.03 87,800
Jan 8, 2024 46.92 47.58 46.92 47.58 47.13 26,200
Jan 5, 2024 46.84 47.13 46.75 46.89 46.44 44,200
Jan 4, 2024 46.94 47.15 46.81 46.81 46.36 16,400
Jan 3, 2024 47.09 47.18 46.92 46.95 46.50 32,300
Jan 2, 2024 47.30 47.47 47.15 47.34 46.89 957,000
Dec 29, 2023 47.76 47.83 47.53 47.72 47.27 10,800
Dec 28, 2023 47.88 47.91 47.83 47.84 47.38 33,800
Dec 27, 2023 47.66 47.84 47.66 47.81 47.35 877,600
Dec 26, 2023 47.67 47.80 47.57 47.73 47.28 18,400
Dec 22, 2023 47.61 47.69 47.33 47.53 47.08 78,400
Dec 21, 2023 47.25 47.45 47.06 47.45 47.00 102,100
Dec 20, 2023 47.63 47.76 46.95 47.03 46.58 1,663,200
Dec 19, 2023 47.59 47.63 47.55 47.63 47.17 12,500
Dec 18, 2023 0.18 Dividend
Dec 18, 2023 47.18 47.43 47.18 47.34 46.89 53,200
Dec 15, 2023 47.31 47.36 47.21 47.30 46.67 4,900
Dec 14, 2023 47.42 47.44 47.06 47.32 46.69 13,400
Dec 13, 2023 46.59 47.15 46.49 47.15 46.52 64,000
Dec 12, 2023 46.26 46.49 46.23 46.49 45.87 15,500
Dec 11, 2023 46.19 46.30 46.19 46.30 45.68 5,200
Dec 8, 2023 45.83 46.15 45.83 46.11 45.49 20,800
Dec 7, 2023 45.71 45.93 45.71 45.91 45.30 9,300
Dec 6, 2023 45.93 45.93 45.53 45.54 44.93 12,900
Dec 5, 2023 45.60 45.81 45.60 45.70 45.09 8,100
Dec 4, 2023 45.69 45.77 45.59 45.76 45.15 5,900
Dec 1, 2023 45.64 46.03 45.64 45.98 45.37 15,700
Nov 30, 2023 45.55 45.70 45.47 45.70 45.09 6,400
Nov 29, 2023 45.68 45.73 45.49 45.51 44.90 85,100
Nov 28, 2023 45.42 45.62 45.39 45.51 44.90 38,600
Nov 27, 2023 45.50 45.56 45.42 45.48 44.87 3,803,300
Nov 24, 2023 45.49 45.55 45.49 45.55 44.94 3,200
Nov 22, 2023 45.49 45.63 45.44 45.53 44.92 5,400

Related Tickers