Invesco Markets II Ivz Msci Em Cpa Esg Ucits Etf Acc
(PAEM)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$4.04
|
$4.14
|
$4.09
|
$4.13
|
0
|
|
16/01/2025
|
$4.04
|
$4.17
|
$4.03
|
$4.08
|
0
|
|
15/01/2025
|
$4.04
|
$4.12
|
$4.02
|
$4.08
|
0
|
|
14/01/2025
|
$4.04
|
$4.04
|
$4.03
|
$4.03
|
743
|
|
13/01/2025
|
$4.16
|
$4.02
|
$3.96
|
$3.97
|
0
|
|
10/01/2025
|
$4.16
|
$4.10
|
$3.99
|
$4.02
|
0
|
|
09/01/2025
|
$4.16
|
$4.15
|
$4.03
|
$4.09
|
0
|
|
08/01/2025
|
$4.16
|
$4.15
|
$4.01
|
$4.08
|
0
|
|
07/01/2025
|
$4.16
|
$4.16
|
$4.13
|
$4.13
|
160
|
|
06/01/2025
|
$4.11
|
$4.18
|
$4.10
|
$4.16
|
0
|
|
03/01/2025
|
$4.11
|
$4.11
|
$4.10
|
$4.10
|
771
|
|
02/01/2025
|
$4.13
|
$4.15
|
$4.02
|
$4.09
|
0
|
|
01/01/2025
|
$4.13
|
$4.11
|
$4.09
|
$4.10
|
0
|
|
31/12/2024
|
$4.13
|
$4.11
|
$4.09
|
$4.10
|
0
|
|
30/12/2024
|
$4.13
|
$4.13
|
$4.09
|
$4.09
|
0
|
|
27/12/2024
|
$4.13
|
$4.13
|
$4.12
|
$4.13
|
15,934
|
|
26/12/2024
|
$4.12
|
$4.16
|
$4.13
|
$4.15
|
0
|
|
25/12/2024
|
$4.12
|
$4.16
|
$4.13
|
$4.15
|
0
|
|
24/12/2024
|
$4.12
|
$4.16
|
$4.13
|
$4.15
|
0
|
|
23/12/2024
|
$4.12
|
$4.13
|
$4.12
|
$4.13
|
12,732
|
|
20/12/2024
|
$4.15
|
$4.15
|
$4.09
|
$4.14
|
0
|
|
19/12/2024
|
$4.15
|
$4.15
|
$4.15
|
$4.15
|
24,872
|
|
18/12/2024
|
$4.21
|
$4.24
|
$4.20
|
$4.22
|
0
|
|
17/12/2024
|
$4.21
|
$4.21
|
$4.21
|
$4.21
|
1,113
|
|
16/12/2024
|
$4.25
|
$4.25
|
$4.22
|
$4.23
|
0
|
|
13/12/2024
|
$4.25
|
$4.26
|
$4.23
|
$4.24
|
0
|
|
12/12/2024
|
$4.25
|
$4.25
|
$4.25
|
$4.25
|
2,500
|
|
11/12/2024
|
$4.26
|
$4.30
|
$4.23
|
$4.25
|
0
|
|
10/12/2024
|
$4.26
|
$4.26
|
$4.24
|
$4.24
|
133
|
|
09/12/2024
|
$4.21
|
$4.34
|
$4.23
|
$4.32
|
0
|
|
06/12/2024
|
$4.21
|
$4.29
|
$4.17
|
$4.23
|
0
|
|
05/12/2024
|
$4.21
|
$4.29
|
$4.17
|
$4.25
|
0
|
|
04/12/2024
|
$4.21
|
$4.24
|
$4.09
|
$4.21
|
0
|
|
03/12/2024
|
$4.21
|
$4.21
|
$4.19
|
$4.19
|
554
|
|
02/12/2024
|
$4.15
|
$4.25
|
$4.08
|
$4.18
|
0
|
|
29/11/2024
|
$4.15
|
$4.15
|
$4.10
|
$4.15
|
0
|
|
28/11/2024
|
$4.15
|
$4.14
|
$4.10
|
$4.12
|
0
|
|
27/11/2024
|
$4.15
|
$4.21
|
$4.09
|
$4.14
|
0
|
|
26/11/2024
|
$4.15
|
$4.15
|
$4.14
|
$4.14
|
793
|
|
25/11/2024
|
$4.14
|
$4.18
|
$4.14
|
$4.16
|
0
|
|
22/11/2024
|
$4.14
|
$4.18
|
$4.10
|
$4.13
|
0
|
|
21/11/2024
|
$4.14
|
$4.17
|
$4.05
|
$4.13
|
0
|
|
20/11/2024
|
$4.14
|
$4.18
|
$4.11
|
$4.13
|
0
|
|
19/11/2024
|
$4.14
|
$4.15
|
$4.14
|
$4.15
|
62
|
|
18/11/2024
|
$4.19
|
$4.13
|
$4.10
|
$4.13
|
0
|
|
15/11/2024
|
$4.19
|
$4.21
|
$4.07
|
$4.14
|
0
|
|
14/11/2024
|
$4.19
|
$4.17
|
$4.05
|
$4.14
|
0
|
|
13/11/2024
|
$4.19
|
$4.23
|
$4.09
|
$4.14
|
0
|
|
12/11/2024
|
$4.19
|
$4.19
|
$4.16
|
$4.16
|
604
|
|
11/11/2024
|
$4.23
|
$4.24
|
$4.23
|
$4.24
|
12,838
|
|
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
|