Invesco Markets II Ivz Msci USA Cpa Esg Ucits ETF Acc
(PAUS)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$6.69
|
$6.71
|
$6.66
|
$6.66
|
21,699
|
|
30/10/2025
|
$6.70
|
$6.70
|
$6.70
|
$6.70
|
214
|
|
27/10/2025
|
$6.75
|
$6.75
|
$6.75
|
$6.75
|
8,296
|
|
23/10/2025
|
$6.60
|
$6.60
|
$6.59
|
$6.59
|
50
|
|
21/10/2025
|
$6.60
|
$6.63
|
$6.60
|
$6.63
|
3,887
|
|
20/10/2025
|
$6.58
|
$6.61
|
$6.58
|
$6.61
|
480
|
|
17/10/2025
|
$6.50
|
$6.55
|
$6.50
|
$6.52
|
4,664
|
|
16/10/2025
|
$6.62
|
$6.62
|
$6.59
|
$6.59
|
1,447
|
|
15/10/2025
|
$6.59
|
$6.63
|
$6.59
|
$6.61
|
157,693
|
|
14/10/2025
|
$6.52
|
$6.53
|
$6.52
|
$6.53
|
158,539
|
|
13/10/2025
|
$6.59
|
$6.59
|
$6.58
|
$6.58
|
282
|
|
10/10/2025
|
$6.70
|
$6.70
|
$6.57
|
$6.57
|
616
|
|
09/10/2025
|
$6.67
|
$6.67
|
$6.67
|
$6.67
|
260
|
|
08/10/2025
|
$6.61
|
$6.64
|
$6.57
|
$6.64
|
0
|
|
07/10/2025
|
$6.61
|
$6.62
|
$6.58
|
$6.57
|
9,357
|
|
06/10/2025
|
$6.58
|
$6.63
|
$6.58
|
$6.61
|
28,194
|
|
03/10/2025
|
$6.58
|
$6.59
|
$6.57
|
$6.59
|
6,286
|
|
02/10/2025
|
$6.52
|
$6.53
|
$6.52
|
$6.53
|
2,609
|
|
01/10/2025
|
$6.45
|
$6.49
|
$6.45
|
$6.49
|
3,624
|
|
30/09/2025
|
$6.47
|
$6.47
|
$6.45
|
$6.45
|
8,577
|
|
29/09/2025
|
$6.47
|
$6.47
|
$6.47
|
$6.47
|
5
|
|
26/09/2025
|
$6.42
|
$6.45
|
$6.42
|
$6.43
|
8,842
|
|
25/09/2025
|
$6.43
|
$6.43
|
$6.37
|
$6.39
|
157
|
|
24/09/2025
|
$6.45
|
$6.45
|
$6.44
|
$6.44
|
1,461
|
|
23/09/2025
|
$6.50
|
$6.50
|
$6.48
|
$6.48
|
1,387
|
|
22/09/2025
|
$6.45
|
$6.46
|
$6.44
|
$6.46
|
7,360
|
|
19/09/2025
|
$6.44
|
$6.45
|
$6.43
|
$6.43
|
105
|
|
18/09/2025
|
$6.45
|
$6.46
|
$6.44
|
$6.46
|
4,914
|
|
17/09/2025
|
$6.40
|
$6.40
|
$6.40
|
$6.40
|
19,337
|
|
16/09/2025
|
$6.45
|
$6.45
|
$6.39
|
$6.39
|
3,303
|
|
15/09/2025
|
$6.42
|
$6.43
|
$6.40
|
$6.43
|
28,247
|
|
12/09/2025
|
$6.45
|
$6.45
|
$6.42
|
$6.42
|
2,219
|
|
11/09/2025
|
$6.45
|
$6.45
|
$6.45
|
$6.45
|
33,437
|
|
10/09/2025
|
$6.40
|
$6.46
|
$6.40
|
$6.46
|
50,854
|
|
09/09/2025
|
$6.33
|
$6.33
|
$6.28
|
$6.29
|
71,538
|
|
08/09/2025
|
$6.29
|
$6.31
|
$6.29
|
$6.30
|
105,842
|
|
05/09/2025
|
$6.31
|
$6.36
|
$6.26
|
$6.36
|
66,141
|
|
04/09/2025
|
$6.26
|
$6.27
|
$6.26
|
$6.26
|
45,168
|
|
02/09/2025
|
$6.29
|
$6.29
|
$6.24
|
$6.24
|
36,948
|
|
01/09/2025
|
$6.36
|
$6.36
|
$6.36
|
$6.36
|
87
|
|
29/08/2025
|
$6.40
|
$6.40
|
$6.34
|
$6.36
|
45,425
|
|
28/08/2025
|
$6.42
|
$6.42
|
$6.41
|
$6.41
|
53,322
|
|
27/08/2025
|
$6.37
|
$6.39
|
$6.37
|
$6.39
|
147,766
|
|
26/08/2025
|
$6.34
|
$6.37
|
$6.34
|
$6.36
|
78,474
|
|
25/08/2025
|
$6.33
|
$6.42
|
$6.33
|
$6.42
|
66,961
|
|
22/08/2025
|
$6.33
|
$6.42
|
$6.33
|
$6.42
|
66,961
|
|
21/08/2025
|
$6.30
|
$6.30
|
$6.30
|
$6.30
|
51,191
|
|
20/08/2025
|
$6.28
|
$6.31
|
$6.28
|
$6.31
|
20,921
|
|
19/08/2025
|
$6.38
|
$6.38
|
$6.34
|
$6.34
|
10,927
|
|
18/08/2025
|
$6.38
|
$6.38
|
$6.36
|
$6.36
|
18,150
|
|
15/08/2025
|
$6.39
|
$6.40
|
$6.37
|
$6.38
|
3,229
|
|
14/08/2025
|
$6.38
|
$6.38
|
$6.35
|
$6.35
|
784
|
|
13/08/2025
|
$6.39
|
$6.39
|
$6.36
|
$6.37
|
21,127
|
|
12/08/2025
|
$6.31
|
$6.33
|
$6.30
|
$6.33
|
15,353
|
|
11/08/2025
|
$6.35
|
$6.35
|
$6.34
|
$6.34
|
157
|
|
08/08/2025
|
$6.35
|
$6.35
|
$6.32
|
$6.32
|
339,437
|
|
07/08/2025
|
$6.37
|
$6.37
|
$6.31
|
$6.31
|
43,805
|
|
06/08/2025
|
$6.31
|
$6.31
|
$6.31
|
$6.31
|
33,904
|
|
05/08/2025
|
$6.36
|
$6.37
|
$6.33
|
$6.33
|
4,904
|
|
04/08/2025
|
$6.32
|
$6.33
|
$6.32
|
$6.33
|
51,371
|
|
01/08/2025
|
$6.31
|
$6.31
|
$6.19
|
$6.19
|
74,703
|
|
31/07/2025
|
$6.43
|
$6.43
|
$6.42
|
$6.38
|
4,724
|
|
30/07/2025
|
$6.38
|
$6.38
|
$6.36
|
$6.36
|
33,834
|
|
29/07/2025
|
$6.36
|
$6.38
|
$6.34
|
$6.34
|
17,349,380
|
|
28/07/2025
|
$6.36
|
$6.36
|
$6.35
|
$6.34
|
5,065
|
|
25/07/2025
|
$6.31
|
$6.33
|
$6.31
|
$6.33
|
20,172
|
|
24/07/2025
|
$6.31
|
$6.31
|
$6.31
|
$6.31
|
8,267
|
|
23/07/2025
|
$6.29
|
$6.29
|
$6.26
|
$6.26
|
12,640
|
|
22/07/2025
|
$6.24
|
$6.25
|
$6.24
|
$6.25
|
91,915
|
|
21/07/2025
|
$6.30
|
$6.30
|
$6.30
|
$6.30
|
66,095
|
|
18/07/2025
|
$6.31
|
$6.31
|
$6.27
|
$6.28
|
91,553
|
|
17/07/2025
|
$6.27
|
$6.27
|
$6.27
|
$6.27
|
46,487
|
|
16/07/2025
|
$6.22
|
$6.22
|
$6.17
|
$6.17
|
77,728
|
|
15/07/2025
|
$6.24
|
$6.26
|
$6.22
|
$6.22
|
23,765
|
|
14/07/2025
|
$6.19
|
$6.20
|
$6.19
|
$6.19
|
25,156
|
|
11/07/2025
|
$6.20
|
$6.20
|
$6.19
|
$6.20
|
22,691
|
|
10/07/2025
|
$6.22
|
$6.24
|
$6.22
|
$6.24
|
78,523
|
|
09/07/2025
|
$6.24
|
$6.24
|
$6.21
|
$6.21
|
7,379
|
|
08/07/2025
|
$6.21
|
$6.21
|
$6.20
|
$6.20
|
141,364
|
|
07/07/2025
|
$6.23
|
$6.23
|
$6.21
|
$6.21
|
17,854
|
|
04/07/2025
|
$6.22
|
$6.22
|
$6.21
|
$6.21
|
2,569
|
|
03/07/2025
|
$6.20
|
$6.26
|
$6.20
|
$6.26
|
69,056
|
|
02/07/2025
|
$6.14
|
$6.18
|
$6.14
|
$6.18
|
73,530
|
|
01/07/2025
|
$6.18
|
$6.18
|
$6.16
|
$6.17
|
82,829
|
|
30/06/2025
|
$6.18
|
$6.18
|
$6.16
|
$6.17
|
446,227
|
|
27/06/2025
|
$6.14
|
$6.17
|
$6.14
|
$6.17
|
99,999
|
|
26/06/2025
|
$6.11
|
$6.11
|
$6.11
|
$6.11
|
69,782
|
|
25/06/2025
|
$6.11
|
$6.11
|
$6.10
|
$6.10
|
6,492
|
|
24/06/2025
|
$6.05
|
$6.08
|
$6.05
|
$6.08
|
10,132,820
|
|
23/06/2025
|
$5.97
|
$5.97
|
$5.96
|
$5.95
|
61,036
|
|
20/06/2025
|
$6.00
|
$6.00
|
$5.97
|
$5.97
|
27,926
|
|
19/06/2025
|
$5.91
|
$5.92
|
$5.89
|
$5.89
|
113,978
|
|
18/06/2025
|
$5.99
|
$6.00
|
$5.99
|
$5.99
|
154,664
|
|
17/06/2025
|
$5.99
|
$6.01
|
$5.99
|
$6.00
|
66,539
|
|
16/06/2025
|
$5.98
|
$6.03
|
$5.98
|
$6.03
|
17,749
|
|
13/06/2025
|
$5.98
|
$5.99
|
$5.98
|
$5.99
|
154
|
|
12/06/2025
|
$5.99
|
$6.03
|
$5.99
|
$6.03
|
4,077
|
|
11/06/2025
|
$6.02
|
$6.03
|
$6.02
|
$6.03
|
75,470
|
|
10/06/2025
|
$5.99
|
$5.99
|
$5.99
|
$5.99
|
47,849
|
|
09/06/2025
|
$5.98
|
$5.98
|
$5.98
|
$5.98
|
12,041
|
|
06/06/2025
|
$5.96
|
$6.00
|
$5.96
|
$5.99
|
33,248
|
|
05/06/2025
|
$5.96
|
$5.98
|
$5.94
|
$5.98
|
94,979
|
|
04/06/2025
|
$5.94
|
$5.95
|
$5.94
|
$5.95
|
77,946
|
|
03/06/2025
|
$5.85
|
$5.91
|
$5.85
|
$5.91
|
48,390
|
|
02/06/2025
|
$5.83
|
$5.85
|
$5.83
|
$5.85
|
370,691
|
|
30/05/2025
|
$5.87
|
$5.87
|
$5.85
|
$5.85
|
37,348
|
|
29/05/2025
|
$5.91
|
$5.91
|
$5.87
|
$5.87
|
40,084
|
|
28/05/2025
|
$5.89
|
$5.89
|
$5.85
|
$5.86
|
350,898
|
|
27/05/2025
|
$5.85
|
$5.86
|
$5.82
|
$5.86
|
142,968
|
|
26/05/2025
|
$5.80
|
$5.81
|
$5.76
|
$5.76
|
120,265
|
|
23/05/2025
|
$5.80
|
$5.80
|
$5.73
|
$5.76
|
161,931
|
|
22/05/2025
|
$5.82
|
$5.82
|
$5.80
|
$5.80
|
35,566
|
|
21/05/2025
|
$5.85
|
$5.89
|
$5.85
|
$5.89
|
62,321
|
|
20/05/2025
|
$5.88
|
$5.89
|
$5.88
|
$5.89
|
66,230
|
|
19/05/2025
|
$5.83
|
$5.89
|
$5.83
|
$5.88
|
80,196
|
|
16/05/2025
|
$5.87
|
$5.88
|
$5.87
|
$5.88
|
45,956
|
|
15/05/2025
|
$5.80
|
$5.85
|
$5.80
|
$5.85
|
2,109,714
|
|
14/05/2025
|
$5.81
|
$5.81
|
$5.81
|
$5.81
|
994,689
|
|
13/05/2025
|
$5.80
|
$5.83
|
$5.80
|
$5.83
|
215,651
|
|
12/05/2025
|
$5.77
|
$5.77
|
$5.72
|
$5.73
|
134,452
|
|
09/05/2025
|
$5.64
|
$5.64
|
$5.62
|
$5.62
|
42,178
|
|
08/05/2025
|
$5.62
|
$5.62
|
$5.62
|
$5.62
|
5,652
|
|
07/05/2025
|
$5.57
|
$5.57
|
$5.55
|
$5.55
|
47,548
|
|
06/05/2025
|
$5.55
|
$5.56
|
$5.53
|
$5.56
|
1,518
|
|
05/05/2025
|
$5.59
|
$5.59
|
$5.59
|
$5.59
|
17,698
|
|
02/05/2025
|
$5.59
|
$5.59
|
$5.59
|
$5.59
|
17,698
|