Invesco Markets II Ivz Msci Em Cpa Esg Ucits Etf Acc
(PAEM)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$4.32
|
$4.34
|
$4.23
|
$4.25
|
0
|
|
07/11/2024
|
$4.32
|
$4.36
|
$4.27
|
$4.34
|
0
|
|
06/11/2024
|
$4.32
|
$4.32
|
$4.25
|
$4.27
|
0
|
|
05/11/2024
|
$4.32
|
$4.32
|
$4.32
|
$4.32
|
146
|
|
04/11/2024
|
$4.33
|
$4.29
|
$4.24
|
$4.28
|
0
|
|
01/11/2024
|
$4.33
|
$4.33
|
$4.22
|
$4.24
|
0
|
|
31/10/2024
|
$4.33
|
$4.31
|
$4.17
|
$4.22
|
0
|
|
30/10/2024
|
$4.33
|
$4.35
|
$4.25
|
$4.32
|
0
|
|
29/10/2024
|
$4.33
|
$4.33
|
$4.32
|
$4.32
|
91
|
|
28/10/2024
|
$4.34
|
$4.33
|
$4.31
|
$4.33
|
0
|
|
25/10/2024
|
$4.34
|
$4.33
|
$4.29
|
$4.32
|
0
|
|
24/10/2024
|
$4.34
|
$4.37
|
$4.21
|
$4.31
|
0
|
|
23/10/2024
|
$4.34
|
$4.34
|
$4.30
|
$4.31
|
0
|
|
22/10/2024
|
$4.34
|
$4.34
|
$4.32
|
$4.32
|
821
|
|
21/10/2024
|
$4.33
|
$4.39
|
$4.32
|
$4.33
|
0
|
|
18/10/2024
|
$4.33
|
$4.41
|
$4.34
|
$4.39
|
0
|
|
17/10/2024
|
$4.33
|
$4.34
|
$4.33
|
$4.34
|
25,829
|
|
16/10/2024
|
$4.36
|
$4.35
|
$4.31
|
$4.34
|
0
|
|
15/10/2024
|
$4.36
|
$4.36
|
$4.32
|
$4.32
|
8,383,898
|
|
14/10/2024
|
$4.40
|
$4.41
|
$4.37
|
$4.38
|
0
|
|
11/10/2024
|
$4.37
|
$4.40
|
$4.37
|
$4.40
|
11,949
|
|
10/10/2024
|
$4.38
|
$4.46
|
$4.35
|
$4.38
|
0
|
|
09/10/2024
|
$4.38
|
$4.41
|
$4.36
|
$4.39
|
0
|
|
08/10/2024
|
$4.38
|
$4.41
|
$4.38
|
$4.41
|
123
|
|
07/10/2024
|
$4.39
|
$4.50
|
$4.42
|
$4.48
|
0
|
|
04/10/2024
|
$4.39
|
$4.51
|
$4.37
|
$4.42
|
0
|
|
03/10/2024
|
$4.39
|
$4.47
|
$4.35
|
$4.40
|
0
|
|
02/10/2024
|
$4.39
|
$4.49
|
$4.37
|
$4.44
|
0
|
|
01/10/2024
|
$4.39
|
$4.39
|
$4.37
|
$4.37
|
98
|
|
30/09/2024
|
$4.39
|
$4.45
|
$4.38
|
$4.39
|
0
|
|
27/09/2024
|
$4.39
|
$4.45
|
$4.41
|
$4.43
|
0
|
|
26/09/2024
|
$4.39
|
$4.39
|
$4.39
|
$4.39
|
2,770
|
|
25/09/2024
|
$4.26
|
$4.31
|
$4.28
|
$4.30
|
0
|
|
24/09/2024
|
$4.26
|
$4.31
|
$4.26
|
$4.31
|
186
|
|
23/09/2024
|
$4.14
|
$4.23
|
$4.18
|
$4.22
|
0
|
|
20/09/2024
|
$4.14
|
$4.21
|
$4.18
|
$4.18
|
0
|
|
19/09/2024
|
$4.14
|
$4.23
|
$4.12
|
$4.18
|
0
|
|
18/09/2024
|
$4.14
|
$4.14
|
$4.11
|
$4.12
|
0
|
|
17/09/2024
|
$4.14
|
$4.14
|
$4.13
|
$4.13
|
76
|
|
16/09/2024
|
$4.03
|
$4.13
|
$4.11
|
$4.12
|
0
|
|
13/09/2024
|
$4.03
|
$4.12
|
$4.07
|
$4.07
|
0
|
|
12/09/2024
|
$4.03
|
$4.09
|
$4.02
|
$4.02
|
0
|
|
11/09/2024
|
$4.03
|
$4.11
|
$3.98
|
$4.01
|
0
|
|
10/09/2024
|
$4.03
|
$4.03
|
$4.01
|
$4.01
|
336
|
|
09/09/2024
|
$4.09
|
$4.03
|
$3.99
|
$4.02
|
0
|
|
06/09/2024
|
$4.09
|
$4.12
|
$3.97
|
$3.99
|
0
|
|
05/09/2024
|
$4.09
|
$4.11
|
$4.00
|
$4.05
|
0
|
|
04/09/2024
|
$4.09
|
$4.10
|
$3.97
|
$4.05
|
0
|
|
03/09/2024
|
$4.09
|
$4.09
|
$4.05
|
$4.05
|
405
|
|
02/09/2024
|
$4.10
|
$4.10
|
$4.07
|
$4.09
|
0
|
|
30/08/2024
|
$4.10
|
$4.13
|
$4.09
|
$4.09
|
0
|
|
29/08/2024
|
$4.10
|
$4.17
|
$4.04
|
$4.10
|
0
|
|
28/08/2024
|
$4.10
|
$4.11
|
$4.07
|
$4.08
|
0
|
|
27/08/2024
|
$4.10
|
$4.10
|
$4.09
|
$4.09
|
75
|
|
26/08/2024
|
$4.13
|
$4.16
|
$4.03
|
$4.07
|
0
|
|
23/08/2024
|
$4.13
|
$4.16
|
$4.03
|
$4.07
|
0
|
|
22/08/2024
|
$4.13
|
$4.16
|
$4.03
|
$4.07
|
0
|
|
21/08/2024
|
$4.13
|
$4.16
|
$4.02
|
$4.11
|
0
|
|
20/08/2024
|
$4.13
|
$4.13
|
$4.09
|
$4.09
|
28,397
|
|
19/08/2024
|
$3.99
|
$4.12
|
$4.07
|
$4.12
|
0
|
|
16/08/2024
|
$3.99
|
$4.08
|
$4.04
|
$4.07
|
0
|
|
15/08/2024
|
$3.99
|
$4.04
|
$4.04
|
$4.04
|
17,500
|
|
14/08/2024
|
$3.99
|
$4.01
|
$4.00
|
$4.00
|
35,000
|
|
13/08/2024
|
$3.99
|
$4.00
|
$3.99
|
$4.00
|
52
|
|
12/08/2024
|
$3.82
|
$4.00
|
$3.96
|
$3.99
|
0
|
|
09/08/2024
|
$3.82
|
$3.98
|
$3.93
|
$3.96
|
0
|
|
08/08/2024
|
$3.82
|
$3.94
|
$3.81
|
$3.93
|
0
|
|
07/08/2024
|
$3.82
|
$3.91
|
$3.81
|
$3.90
|
0
|
|
06/08/2024
|
$3.82
|
$3.82
|
$3.81
|
$3.81
|
392
|
|
05/08/2024
|
$3.95
|
$3.86
|
$3.67
|
$3.77
|
0
|
|
02/08/2024
|
$3.95
|
$3.96
|
$3.75
|
$3.86
|
0
|
|
01/08/2024
|
$3.95
|
$4.07
|
$3.92
|
$3.96
|
0
|
|
31/07/2024
|
$3.95
|
$4.02
|
$3.92
|
$4.02
|
0
|
|
30/07/2024
|
$3.95
|
$3.95
|
$3.92
|
$3.92
|
766
|
|
29/07/2024
|
$3.99
|
$4.00
|
$3.92
|
$3.92
|
0
|
|
26/07/2024
|
$3.99
|
$4.02
|
$3.87
|
$3.92
|
0
|
|
25/07/2024
|
$3.99
|
$3.98
|
$3.83
|
$3.92
|
0
|
|
24/07/2024
|
$3.99
|
$4.00
|
$3.86
|
$3.94
|
0
|
|
23/07/2024
|
$3.99
|
$3.99
|
$3.98
|
$3.98
|
383
|
|
22/07/2024
|
$4.06
|
$4.01
|
$3.94
|
$3.99
|
0
|
|
19/07/2024
|
$4.06
|
$4.03
|
$3.98
|
$3.98
|
0
|
|
18/07/2024
|
$4.06
|
$4.03
|
$4.03
|
$4.03
|
600,000
|
|
17/07/2024
|
$4.06
|
$4.06
|
$4.05
|
$4.05
|
631,524
|
|
16/07/2024
|
$4.09
|
$4.10
|
$4.09
|
$4.10
|
13,012
|
|
15/07/2024
|
$4.13
|
$4.13
|
$4.12
|
$4.12
|
56
|
|
12/07/2024
|
$4.07
|
$4.16
|
$4.11
|
$4.15
|
0
|
|
11/07/2024
|
$4.07
|
$4.20
|
$4.06
|
$4.12
|
0
|
|
10/07/2024
|
$4.07
|
$4.10
|
$4.05
|
$4.09
|
0
|
|
09/07/2024
|
$4.07
|
$4.07
|
$4.05
|
$4.05
|
305
|
|
08/07/2024
|
$4.05
|
$4.06
|
$4.05
|
$4.06
|
12,975
|
|
05/07/2024
|
$4.03
|
$4.12
|
$3.99
|
$4.03
|
0
|
|
04/07/2024
|
$4.03
|
$4.03
|
$4.02
|
$4.02
|
4,848,049
|
|
03/07/2024
|
$4.00
|
$4.04
|
$4.00
|
$4.03
|
1,814
|
|
02/07/2024
|
$3.95
|
$3.96
|
$3.95
|
$3.96
|
153
|
|
01/07/2024
|
$4.00
|
$4.00
|
$3.98
|
$3.98
|
1,536
|
|
28/06/2024
|
$4.00
|
$4.06
|
$3.92
|
$3.98
|
0
|
|
27/06/2024
|
$4.00
|
$4.05
|
$3.91
|
$3.96
|
0
|
|
26/06/2024
|
$4.00
|
$4.00
|
$3.96
|
$3.96
|
1,474
|
|
25/06/2024
|
$4.00
|
$4.00
|
$3.96
|
$3.96
|
13,174
|
|
24/06/2024
|
$3.99
|
$4.01
|
$3.99
|
$4.01
|
733
|
|
21/06/2024
|
$4.05
|
$4.07
|
$3.95
|
$3.99
|
0
|
|
20/06/2024
|
$4.05
|
$4.10
|
$3.97
|
$4.01
|
0
|
|
19/06/2024
|
$4.05
|
$4.05
|
$4.03
|
$4.03
|
11,779
|
|
18/06/2024
|
$4.01
|
$4.02
|
$4.01
|
$4.02
|
2,661
|
|
17/06/2024
|
$4.00
|
$4.00
|
$3.98
|
$3.98
|
488
|
|
14/06/2024
|
$3.95
|
$3.99
|
$3.96
|
$3.97
|
0
|
|
13/06/2024
|
$3.95
|
$4.00
|
$3.97
|
$3.97
|
0
|
|
12/06/2024
|
$3.95
|
$4.03
|
$3.90
|
$4.00
|
0
|
|
11/06/2024
|
$3.95
|
$3.95
|
$3.92
|
$3.92
|
591
|
|
10/06/2024
|
$3.95
|
$3.96
|
$3.95
|
$3.96
|
795
|
|
07/06/2024
|
$3.88
|
$4.06
|
$3.91
|
$3.96
|
0
|
|
06/06/2024
|
$3.88
|
$4.05
|
$3.94
|
$3.98
|
0
|
|
05/06/2024
|
$3.88
|
$3.95
|
$3.86
|
$3.94
|
0
|
|
04/06/2024
|
$3.88
|
$3.88
|
$3.85
|
$3.86
|
1,873
|
|
03/06/2024
|
$3.93
|
$3.93
|
$3.91
|
$3.91
|
933
|
|
31/05/2024
|
$3.97
|
$3.90
|
$3.85
|
$3.86
|
0
|
|
30/05/2024
|
$3.97
|
$3.99
|
$3.87
|
$3.93
|
0
|
|
29/05/2024
|
$3.97
|
$3.97
|
$3.94
|
$3.94
|
2,230
|
|
28/05/2024
|
$4.02
|
$4.02
|
$4.00
|
$3.99
|
38
|
|
27/05/2024
|
$4.03
|
$4.01
|
$3.99
|
$3.99
|
1,400,000
|
|
24/05/2024
|
$4.03
|
$4.01
|
$3.97
|
$3.99
|
0
|
|
23/05/2024
|
$4.03
|
$4.09
|
$3.99
|
$4.01
|
0
|
|
22/05/2024
|
$4.03
|
$4.03
|
$4.01
|
$4.01
|
1,606,221
|
|
21/05/2024
|
$4.07
|
$4.07
|
$4.03
|
$4.04
|
0
|
|
20/05/2024
|
$4.07
|
$4.09
|
$4.05
|
$4.07
|
0
|
|
17/05/2024
|
$4.07
|
$4.10
|
$4.07
|
$4.09
|
0
|
|
16/05/2024
|
$4.07
|
$4.08
|
$4.07
|
$4.08
|
40
|
|
15/05/2024
|
$4.01
|
$4.10
|
$3.98
|
$4.07
|
0
|
|
14/05/2024
|
$4.01
|
$4.07
|
$3.94
|
$4.02
|
0
|
|
13/05/2024
|
$4.01
|
$4.02
|
$4.01
|
$4.02
|
40
|
|
10/05/2024
|
$3.91
|
$4.00
|
$3.97
|
$3.98
|
0
|