Market data

Select a section

Invesco Markets II Ivz Msci Em Cpa Esg Ucits Etf Acc

(PAEM)
Sector: n/a
$4.86
$0.04 0.81
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $4.85 $4.86 $4.83 $4.86 19,604
17/07/2025 $4.78 $4.85 $4.73 $4.82 0
16/07/2025 $4.78 $4.80 $4.76 $4.79 25,486
15/07/2025 $4.80 $4.80 $4.80 $4.80 13,593
14/07/2025 $4.78 $4.76 $4.73 $4.74 0
11/07/2025 $4.78 $4.78 $4.74 $4.74 0
10/07/2025 $4.78 $4.78 $4.76 $4.78 51,908
09/07/2025 $4.77 $4.77 $4.76 $4.77 30,408
08/07/2025 $4.78 $4.76 $4.73 $4.74 0
07/07/2025 $4.78 $4.75 $4.72 $4.73 0
04/07/2025 $4.78 $4.81 $4.73 $4.75 0
03/07/2025 $4.78 $4.81 $4.77 $4.81 8,294
02/07/2025 $4.74 $4.80 $4.66 $4.74 0
01/07/2025 $4.74 $4.74 $4.72 $4.74 4,100
30/06/2025 $4.74 $4.73 $4.71 $4.73 8,200
27/06/2025 $4.74 $4.74 $4.73 $4.73 22,384
26/06/2025 $4.72 $4.74 $4.72 $4.74 5,622
25/06/2025 $4.63 $4.77 $4.66 $4.71 0
24/06/2025 $4.63 $4.70 $4.63 $4.70 15,426
23/06/2025 $4.58 $4.61 $4.47 $4.57 0
20/06/2025 $4.58 $4.58 $4.55 $4.55 22,173
19/06/2025 $4.60 $4.58 $4.48 $4.51 0
18/06/2025 $4.60 $4.60 $4.58 $4.58 36,306
17/06/2025 $4.59 $4.62 $4.59 $4.62 27,130
16/06/2025 $4.62 $4.68 $4.55 $4.67 0
13/06/2025 $4.62 $4.62 $4.62 $4.62 5,000
12/06/2025 $4.68 $4.68 $4.67 $4.67 8,132
11/06/2025 $4.68 $4.69 $4.68 $4.69 3,388
10/06/2025 $4.61 $4.64 $4.61 $4.64 2,681
09/06/2025 $4.61 $4.62 $4.61 $4.62 4,408
06/06/2025 $4.55 $4.62 $4.47 $4.56 0
05/06/2025 $4.55 $4.56 $4.55 $4.56 7,280
04/06/2025 $4.51 $4.52 $4.51 $4.52 1,094
03/06/2025 $4.46 $4.46 $4.46 $4.46 4,122
02/06/2025 $4.52 $4.51 $4.42 $4.45 0
30/05/2025 $4.52 $4.52 $4.36 $4.44 0
29/05/2025 $4.52 $4.52 $4.49 $4.49 3,758
28/05/2025 $4.49 $4.49 $4.48 $4.48 13,169
27/05/2025 $4.48 $4.48 $4.47 $4.48 11,515
26/05/2025 $4.46 $4.46 $4.45 $4.45 2,019
23/05/2025 $4.46 $4.46 $4.45 $4.45 2,019
22/05/2025 $4.49 $4.45 $4.45 $4.45 7,097
21/05/2025 $4.49 $4.52 $4.48 $4.50 0
20/05/2025 $4.49 $4.49 $4.46 $4.49 12,291
19/05/2025 $4.46 $4.53 $4.44 $4.48 0
16/05/2025 $4.46 $4.46 $4.46 $4.46 4,583
15/05/2025 $4.46 $4.47 $4.46 $4.47 5,294
14/05/2025 $4.42 $4.50 $4.46 $4.49 0
13/05/2025 $4.42 $4.46 $4.42 $4.46 5,806
12/05/2025 $4.46 $4.46 $4.43 $4.43 1,067
09/05/2025 $4.35 $4.42 $4.31 $4.36 0
08/05/2025 $4.35 $4.35 $4.32 $4.35 31,398
07/05/2025 $4.40 $4.43 $4.31 $4.36 0
06/05/2025 $4.40 $4.40 $4.39 $4.40 7,476
05/05/2025 $4.28 $4.39 $4.38 $4.39 27,630
02/05/2025 $4.28 $4.39 $4.38 $4.39 27,630
01/05/2025 $4.28 $4.37 $4.22 $4.30 0
30/04/2025 $4.28 $4.35 $4.18 $4.27 0
29/04/2025 $4.28 $4.28 $4.27 $4.27 122
28/04/2025 $4.23 $4.26 $4.23 $4.24 0
25/04/2025 $4.23 $4.23 $4.23 $4.23 12,538
24/04/2025 $4.25 $4.25 $4.25 $4.25 1,000
23/04/2025 $4.22 $4.26 $4.22 $4.24 4,095
22/04/2025 $4.15 $4.17 $4.15 $4.17 105,675
21/04/2025 $4.10 $4.12 $4.10 $4.11 33,815
18/04/2025 $4.10 $4.12 $4.10 $4.11 33,815
17/04/2025 $4.10 $4.12 $4.10 $4.11 33,815
16/04/2025 $4.14 $4.15 $4.02 $4.10 0
15/04/2025 $4.14 $4.14 $4.12 $4.13 5,290
14/04/2025 $4.11 $4.15 $4.11 $4.11 27,780
11/04/2025 $4.08 $4.09 $4.05 $4.05 125,919
10/04/2025 $4.03 $4.03 $3.99 $3.99 6,980
09/04/2025 $3.82 $3.82 $3.79 $3.79 432
08/04/2025 $3.86 $3.90 $3.84 $3.86 104,924
07/04/2025 $3.80 $3.86 $3.78 $3.78 82,775
04/04/2025 $4.21 $4.18 $3.91 $3.96 0
03/04/2025 $4.21 $4.18 $4.17 $4.18 8,923
02/04/2025 $4.21 $4.30 $4.18 $4.25 0
01/04/2025 $4.21 $4.23 $4.20 $4.23 45,481
31/03/2025 $4.28 $4.23 $4.11 $4.18 0
28/03/2025 $4.28 $4.30 $4.17 $4.21 0
27/03/2025 $4.28 $4.33 $4.20 $4.29 0
26/03/2025 $4.28 $4.28 $4.26 $4.26 12,346
25/03/2025 $4.26 $4.30 $4.26 $4.29 25,526
24/03/2025 $4.31 $4.33 $4.24 $4.27 0
21/03/2025 $4.31 $4.24 $4.24 $4.24 31,912
20/03/2025 $4.31 $4.31 $4.26 $4.28 67,768
19/03/2025 $4.33 $4.36 $4.24 $4.31 0
18/03/2025 $4.33 $4.33 $4.31 $4.31 20,762
17/03/2025 $4.22 $4.30 $4.19 $4.29 0
14/03/2025 $4.22 $4.29 $4.17 $4.24 0
13/03/2025 $4.22 $4.22 $4.15 $4.18 0
12/03/2025 $4.22 $4.27 $4.13 $4.20 0
11/03/2025 $4.22 $4.22 $4.17 $4.17 617
10/03/2025 $4.27 $4.23 $4.16 $4.16 0
07/03/2025 $4.27 $4.27 $4.23 $4.23 8,685
06/03/2025 $4.26 $4.27 $4.26 $4.27 25,511
05/03/2025 $4.24 $4.24 $4.22 $4.22 4,250
04/03/2025 $4.14 $4.14 $4.11 $4.11 498
03/03/2025 $4.15 $4.16 $4.15 $4.16 832
28/02/2025 $4.14 $4.14 $4.13 $4.13 7,215
27/02/2025 $4.31 $4.35 $4.22 $4.24 0
26/02/2025 $4.31 $4.31 $4.31 $4.31 2,542
25/02/2025 $4.25 $4.25 $4.24 $4.24 1,233
24/02/2025 $4.30 $4.30 $4.27 $4.27 271
21/02/2025 $4.30 $4.35 $4.33 $4.33 1,947
20/02/2025 $4.30 $4.31 $4.30 $4.31 2,204
19/02/2025 $4.34 $4.34 $4.30 $4.30 1,206
18/02/2025 $4.32 $4.32 $4.32 $4.32 1,057
17/02/2025 $4.30 $4.31 $4.30 $4.31 701
14/02/2025 $4.24 $4.28 $4.28 $4.28 701
13/02/2025 $4.24 $4.27 $4.24 $4.27 1,963
12/02/2025 $4.25 $4.25 $4.23 $4.23 3,090
11/02/2025 $4.23 $4.25 $4.23 $4.25 630
10/02/2025 $4.21 $4.27 $4.24 $4.26 0
07/02/2025 $4.21 $4.35 $4.18 $4.24 0
06/02/2025 $4.21 $4.27 $4.16 $4.22 0
05/02/2025 $4.21 $4.22 $4.21 $4.22 200
04/02/2025 $4.20 $4.24 $4.20 $4.17 644
03/02/2025 $4.12 $4.21 $4.08 $4.17 0
31/01/2025 $4.12 $4.28 $4.19 $4.20 0
30/01/2025 $4.12 $4.22 $4.10 $4.20 0
29/01/2025 $4.12 $4.18 $4.10 $4.16 0
28/01/2025 $4.12 $4.12 $4.10 $4.10 1,538
27/01/2025 $4.14 $4.20 $4.08 $4.10 0
24/01/2025 $4.14 $4.21 $4.13 $4.20 0
23/01/2025 $4.14 $4.23 $4.09 $4.17 0
22/01/2025 $4.14 $4.19 $4.15 $4.18 0
21/01/2025 $4.14 $4.16 $4.13 $4.16 26,849
20/01/2025 $4.04 $4.20 $4.12 $4.18 0

Market data

Select a section