Market data

Select a section

Invesco Markets II Ivz Msci Em Cpa Esg Ucits Etf Acc

(PAEM)
Sector: n/a
$5.26
$-0.04 -0.72
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $5.28 $5.29 $5.26 $5.26 5,379
30/10/2025 $5.30 $5.30 $5.30 $5.30 718
29/10/2025 $5.38 $5.38 $5.37 $5.37 544
27/10/2025 $5.21 $5.40 $5.28 $5.33 0
24/10/2025 $5.21 $5.35 $5.19 $5.30 0
23/10/2025 $5.21 $5.30 $5.20 $5.23 0
22/10/2025 $5.21 $5.21 $5.21 $5.21 7,045
21/10/2025 $5.16 $5.28 $5.22 $5.24 0
20/10/2025 $5.16 $5.30 $5.19 $5.28 0
17/10/2025 $5.16 $5.19 $5.16 $5.19 8,000
16/10/2025 $5.26 $5.27 $5.26 $5.26 7,191
15/10/2025 $5.22 $5.23 $5.22 $5.22 8,000
14/10/2025 $5.18 $5.18 $5.10 $5.11 0
13/10/2025 $5.19 $5.18 $5.08 $5.18 0
10/10/2025 $5.19 $5.19 $5.08 $5.08 5,858
09/10/2025 $5.26 $5.26 $5.21 $5.21 6,891
08/10/2025 $5.24 $5.25 $5.20 $5.25 0
07/10/2025 $5.24 $5.24 $5.23 $5.23 2,522
06/10/2025 $5.23 $5.23 $5.21 $5.21 5,676
03/10/2025 $5.13 $5.28 $5.14 $5.22 0
02/10/2025 $5.13 $5.23 $5.16 $5.19 0
01/10/2025 $5.13 $5.16 $5.15 $5.16 1,150
30/09/2025 $5.13 $5.17 $5.13 $5.14 32,142
29/09/2025 $5.04 $5.18 $5.06 $5.13 0
26/09/2025 $5.04 $5.06 $5.04 $5.06 9,815
25/09/2025 $5.14 $5.16 $5.04 $5.09 0
24/09/2025 $5.14 $5.14 $5.11 $5.14 3,896
23/09/2025 $5.15 $5.18 $5.11 $5.17 0
22/09/2025 $5.15 $5.14 $5.12 $5.13 0
19/09/2025 $5.15 $5.15 $5.12 $5.14 0
18/09/2025 $5.15 $5.15 $5.15 $5.15 4,436
17/09/2025 $5.15 $5.15 $5.15 $5.15 6,076
16/09/2025 $5.14 $5.14 $5.12 $5.12 3,012
15/09/2025 $5.09 $5.10 $5.09 $5.10 7,791
12/09/2025 $5.04 $5.14 $4.97 $5.07 0
11/09/2025 $5.04 $5.12 $4.97 $5.08 0
10/09/2025 $5.04 $5.05 $5.04 $5.05 4,056
09/09/2025 $5.00 $5.00 $4.99 $4.99 14,734
08/09/2025 $4.93 $4.98 $4.94 $4.98 0
05/09/2025 $4.93 $4.94 $4.93 $4.94 1,370
04/09/2025 $4.84 $4.84 $4.84 $4.84 47,026
02/09/2025 $4.85 $4.85 $4.84 $4.84 5,983
01/09/2025 $4.92 $4.92 $4.87 $4.87 70,871
29/08/2025 $4.88 $4.91 $4.88 $4.88 122,401
28/08/2025 $4.90 $4.90 $4.90 $4.90 12,689
27/08/2025 $4.92 $5.01 $4.80 $4.87 0
26/08/2025 $4.92 $4.93 $4.92 $4.93 181
25/08/2025 $4.95 $4.95 $4.94 $4.94 250
22/08/2025 $4.95 $4.95 $4.94 $4.94 250
21/08/2025 $4.86 $4.89 $4.86 $4.89 15,535
20/08/2025 $4.91 $4.89 $4.85 $4.86 0
19/08/2025 $4.91 $4.91 $4.89 $4.89 2,352
18/08/2025 $4.93 $4.93 $4.92 $4.92 20
15/08/2025 $4.89 $4.89 $4.88 $4.88 6,468
14/08/2025 $4.85 $4.94 $4.80 $4.85 0
13/08/2025 $4.85 $4.93 $4.89 $4.92 0
12/08/2025 $4.85 $4.89 $4.83 $4.89 25,623
11/08/2025 $4.84 $4.84 $4.82 $4.82 0
08/08/2025 $4.84 $4.84 $4.83 $4.83 4,720
07/08/2025 $4.84 $4.87 $4.84 $4.85 19,964
06/08/2025 $4.78 $4.80 $4.78 $4.80 51,682
05/08/2025 $4.81 $4.85 $4.68 $4.78 0
04/08/2025 $4.81 $4.83 $4.70 $4.75 0
01/08/2025 $4.81 $4.77 $4.60 $4.70 0
31/07/2025 $4.81 $4.85 $4.77 $4.76 0
30/07/2025 $4.81 $4.83 $4.79 $4.79 7,393
29/07/2025 $4.88 $4.88 $4.71 $4.79 0
28/07/2025 $4.88 $4.83 $4.77 $4.78 0
25/07/2025 $4.88 $4.88 $4.79 $4.82 0
24/07/2025 $4.88 $4.95 $4.76 $4.84 0
23/07/2025 $4.88 $4.88 $4.86 $4.88 13,515
22/07/2025 $4.85 $4.84 $4.80 $4.82 0
21/07/2025 $4.85 $4.92 $4.81 $4.85 0
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

Market data

Select a section