Invesco Markets II Ivz Msci Europe Cpa Esg Ucits ETF Acc

(PAES)
Sector: n/a
480.95p
0.08p 0.02
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 479.55p 480.95p 479.55p 480.95p 13,834
24/07/2025 476.35p 481.50p 477.07p 480.88p 0
23/07/2025 476.35p 480.15p 475.55p 477.08p 0
22/07/2025 476.35p 475.55p 474.70p 475.55p 10
21/07/2025 476.35p 476.60p 475.45p 476.60p 929
18/07/2025 472.70p 477.88p 474.33p 475.62p 0
17/07/2025 472.70p 475.53p 472.63p 474.32p 0
16/07/2025 472.70p 472.75p 472.70p 472.75p 193
15/07/2025 479.90p 479.90p 474.93p 474.92p 10
14/07/2025 468.65p 478.17p 473.78p 476.85p 0
11/07/2025 468.65p 479.35p 475.50p 475.93p 0
10/07/2025 468.65p 482.05p 477.07p 479.23p 0
09/07/2025 468.65p 479.08p 474.10p 477.08p 0
08/07/2025 468.65p 475.68p 472.25p 474.10p 0
07/07/2025 468.65p 474.60p 471.20p 472.25p 0
04/07/2025 468.65p 474.00p 469.67p 472.03p 0
03/07/2025 468.65p 477.83p 467.92p 474.00p 0
02/07/2025 468.65p 473.95p 469.52p 472.73p 0
01/07/2025 468.65p 469.52p 468.65p 469.53p 596
30/06/2025 467.60p 472.68p 468.52p 469.08p 0
27/06/2025 467.60p 470.85p 464.18p 469.47p 0
26/06/2025 467.60p 474.35p 458.00p 464.17p 0
25/06/2025 467.60p 469.00p 464.57p 465.25p 0
24/06/2025 467.60p 471.70p 463.65p 468.20p 0
23/06/2025 467.60p 465.95p 463.65p 463.65p 10
20/06/2025 467.60p 467.65p 465.52p 465.53p 2,020
19/06/2025 470.10p 472.68p 462.93p 464.07p 0
18/06/2025 470.10p 477.20p 463.42p 468.92p 0
17/06/2025 470.10p 471.80p 470.10p 471.80p 20
16/06/2025 472.40p 475.50p 472.40p 475.50p 5,971
13/06/2025 470.75p 470.75p 470.10p 470.10p 19,852
12/06/2025 477.95p 477.95p 477.95p 477.95p 6,415
11/06/2025 474.70p 485.25p 468.25p 477.75p 0
10/06/2025 474.70p 478.40p 475.00p 477.70p 0
09/06/2025 474.70p 475.00p 474.25p 475.00p 1,000
06/06/2025 475.00p 475.05p 474.55p 474.55p 1,940
05/06/2025 472.00p 473.00p 472.00p 472.63p 6,415
04/06/2025 469.35p 472.00p 469.35p 471.68p 11,316
03/06/2025 468.65p 468.65p 467.88p 467.88p 500
02/06/2025 467.55p 474.85p 465.43p 469.72p 0
30/05/2025 467.55p 491.75p 447.05p 469.65p 0
29/05/2025 467.55p 474.15p 458.85p 468.90p 0
28/05/2025 467.55p 467.55p 466.80p 466.80p 500
27/05/2025 467.65p 469.52p 467.65p 469.53p 211
26/05/2025 469.25p 471.60p 462.97p 462.97p 52,332
23/05/2025 469.25p 471.60p 462.97p 462.97p 52,332
22/05/2025 470.05p 468.60p 467.33p 467.33p 10
21/05/2025 470.05p 473.83p 470.27p 473.15p 0
20/05/2025 470.05p 471.30p 470.05p 471.30p 11
19/05/2025 459.85p 471.58p 457.90p 467.27p 0
16/05/2025 459.85p 468.75p 464.52p 465.88p 0
15/05/2025 459.85p 472.85p 461.08p 464.52p 0
14/05/2025 459.85p 463.98p 461.02p 461.85p 0
13/05/2025 459.85p 468.78p 455.22p 463.08p 0
12/05/2025 459.85p 462.33p 459.08p 461.45p 0
09/05/2025 459.85p 464.18p 453.05p 459.15p 0
08/05/2025 459.85p 468.10p 456.30p 457.73p 0
07/05/2025 459.85p 459.13p 456.85p 457.47p 0
06/05/2025 459.85p 462.75p 456.87p 458.13p 0
05/05/2025 459.85p 460.08p 459.85p 460.07p 4
02/05/2025 459.85p 460.08p 459.85p 460.07p 4
01/05/2025 445.75p 463.55p 444.50p 452.97p 0
30/04/2025 445.75p 458.65p 425.90p 449.40p 0
29/04/2025 445.75p 451.38p 436.88p 446.47p 0
28/04/2025 445.75p 445.75p 444.83p 444.82p 1,129
25/04/2025 434.65p 445.60p 443.40p 444.97p 0
24/04/2025 434.65p 449.13p 435.45p 442.97p 0
23/04/2025 434.65p 459.25p 417.72p 441.67p 0
22/04/2025 434.65p 435.75p 434.50p 435.75p 11
21/04/2025 434.65p 434.65p 434.35p 434.35p 10,000
18/04/2025 434.65p 434.65p 434.35p 434.35p 10,000
17/04/2025 434.65p 434.65p 434.35p 434.35p 10,000
16/04/2025 433.40p 435.75p 433.40p 435.75p 66
15/04/2025 425.65p 437.08p 431.95p 436.60p 0
14/04/2025 425.65p 434.38p 425.50p 432.63p 0
11/04/2025 425.65p 427.15p 423.55p 425.50p 25,096
10/04/2025 424.80p 424.80p 423.45p 423.45p 4,197
09/04/2025 404.95p 407.28p 404.95p 407.28p 40
08/04/2025 416.75p 420.17p 406.43p 416.10p 0
07/04/2025 416.75p 416.75p 406.43p 406.42p 716
04/04/2025 447.50p 443.70p 418.08p 423.23p 0
03/04/2025 447.50p 446.70p 433.03p 439.07p 0
02/04/2025 447.50p 446.68p 440.40p 445.10p 0
01/04/2025 447.50p 447.50p 446.20p 446.68p 40
31/03/2025 450.55p 449.08p 440.25p 442.43p 0
28/03/2025 450.55p 450.10p 446.65p 449.07p 0
27/03/2025 450.55p 450.55p 449.70p 449.70p 716
26/03/2025 457.00p 457.77p 452.22p 453.03p 0
25/03/2025 457.00p 457.00p 456.05p 456.05p 9,226
24/03/2025 459.30p 453.90p 452.52p 452.52p 10
21/03/2025 459.30p 456.57p 452.28p 454.48p 0
20/03/2025 459.30p 459.30p 456.57p 456.58p 2,444
19/03/2025 458.45p 458.90p 458.45p 458.90p 600
18/03/2025 460.90p 460.90p 459.03p 459.03p 6
17/03/2025 451.15p 457.73p 454.33p 457.05p 0
14/03/2025 451.15p 454.58p 451.15p 454.58p 50
13/03/2025 463.35p 456.70p 441.58p 449.22p 0
12/03/2025 463.35p 461.43p 449.55p 451.38p 0
11/03/2025 463.35p 459.30p 449.95p 450.17p 0
10/03/2025 463.35p 463.65p 455.00p 456.35p 0
07/03/2025 463.35p 469.58p 455.40p 461.57p 0
06/03/2025 463.35p 467.47p 458.58p 463.00p 0
05/03/2025 463.35p 463.35p 462.95p 462.95p 5,000
04/03/2025 450.45p 461.20p 450.45p 452.78p 0
03/03/2025 450.45p 462.75p 455.68p 461.20p 0
28/02/2025 450.45p 458.35p 453.93p 458.05p 0
27/02/2025 450.45p 465.30p 450.45p 457.82p 0
26/02/2025 450.45p 464.38p 460.20p 462.93p 0
25/02/2025 450.45p 461.73p 450.45p 460.20p 0
24/02/2025 450.45p 461.45p 458.98p 458.97p 10
21/02/2025 450.45p 464.10p 452.50p 458.75p 0
20/02/2025 450.45p 465.63p 456.80p 457.60p 0
19/02/2025 450.45p 462.70p 456.13p 457.18p 0
18/02/2025 450.45p 464.18p 460.30p 462.58p 0
17/02/2025 450.45p 463.25p 460.75p 462.40p 0
14/02/2025 450.45p 463.92p 460.78p 461.37p 0
13/02/2025 450.45p 462.68p 454.15p 462.60p 0
12/02/2025 450.45p 464.55p 453.80p 457.82p 0
11/02/2025 450.45p 458.05p 456.02p 457.18p 0
10/02/2025 450.45p 456.55p 452.93p 456.48p 0
07/02/2025 450.45p 461.73p 445.17p 453.25p 0
06/02/2025 450.45p 461.77p 447.68p 450.87p 0
05/02/2025 450.45p 453.13p 441.63p 450.87p 0
04/02/2025 450.45p 454.60p 439.93p 448.65p 0
03/02/2025 450.45p 453.63p 438.92p 445.98p 0
31/01/2025 450.45p 455.75p 452.73p 453.63p 0
30/01/2025 450.45p 457.88p 444.02p 453.20p 0
29/01/2025 450.45p 451.38p 448.02p 449.83p 0
28/01/2025 450.45p 451.55p 444.75p 448.02p 0
27/01/2025 450.45p 447.95p 443.30p 447.52p 0