Invesco Markets II Ivz Msci Em Cpa Esg Ucits Etf Acc

(PAEM)
Sector: n/a
$4.17
$0.03 0.68
Last updated: 12:14:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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