Invesco Markets II Ivz Msci USA Cpa Esg Ucits ETF Acc
(PAUS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$5.98
|
$6.00
|
$5.96
|
$5.92
|
83,365
|
|
21/11/2024
|
$5.92
|
$5.94
|
$5.92
|
$5.92
|
79,589
|
|
20/11/2024
|
$5.88
|
$5.88
|
$5.86
|
$5.88
|
84,325
|
|
19/11/2024
|
$5.86
|
$5.90
|
$5.85
|
$5.87
|
0
|
|
18/11/2024
|
$5.86
|
$5.89
|
$5.86
|
$5.87
|
77,542
|
|
15/11/2024
|
$5.95
|
$5.95
|
$5.89
|
$6.02
|
30,549
|
|
14/11/2024
|
$6.03
|
$6.03
|
$6.00
|
$6.02
|
100,587
|
|
13/11/2024
|
$6.04
|
$6.07
|
$6.03
|
$6.07
|
86,586
|
|
12/11/2024
|
$6.05
|
$6.05
|
$6.01
|
$6.03
|
0
|
|
11/11/2024
|
$6.05
|
$6.06
|
$6.05
|
$6.06
|
48,964
|
|
08/11/2024
|
$6.00
|
$6.03
|
$6.00
|
$6.03
|
4,466
|
|
07/11/2024
|
$5.98
|
$6.01
|
$5.98
|
$6.01
|
1,254,825
|
|
06/11/2024
|
$5.90
|
$5.94
|
$5.90
|
$5.94
|
624,296
|
|
05/11/2024
|
$5.81
|
$5.82
|
$5.81
|
$5.82
|
2,249,511
|
|
04/11/2024
|
$5.79
|
$5.80
|
$5.76
|
$5.76
|
16,351
|
|
01/11/2024
|
$5.77
|
$5.81
|
$5.74
|
$5.81
|
26,712
|
|
31/10/2024
|
$5.77
|
$5.77
|
$5.76
|
$5.77
|
64,363
|
|
30/10/2024
|
$5.90
|
$5.92
|
$5.89
|
$5.92
|
87,255
|
|
29/10/2024
|
$5.86
|
$5.91
|
$5.86
|
$5.91
|
366,038
|
|
28/10/2024
|
$5.88
|
$5.89
|
$5.86
|
$5.86
|
55,145
|
|
25/10/2024
|
$5.88
|
$5.91
|
$5.88
|
$5.91
|
20,704
|
|
24/10/2024
|
$5.86
|
$5.86
|
$5.82
|
$5.87
|
4,330,749
|
|
23/10/2024
|
$5.88
|
$5.88
|
$5.84
|
$5.87
|
74,621
|
|
22/10/2024
|
$5.88
|
$5.88
|
$5.87
|
$5.87
|
53,768
|
|
21/10/2024
|
$5.91
|
$5.92
|
$5.87
|
$5.87
|
96,889
|
|
18/10/2024
|
$5.91
|
$5.91
|
$5.90
|
$5.91
|
103,283
|
|
17/10/2024
|
$5.93
|
$5.93
|
$5.92
|
$5.92
|
83,759
|
|
16/10/2024
|
$5.87
|
$5.91
|
$5.87
|
$5.91
|
4,939
|
|
15/10/2024
|
$5.94
|
$5.94
|
$5.90
|
$5.90
|
55,951
|
|
14/10/2024
|
$5.90
|
$5.90
|
$5.89
|
$5.90
|
68,151
|
|
11/10/2024
|
$5.84
|
$5.88
|
$5.84
|
$5.88
|
108,836
|
|
10/10/2024
|
$5.82
|
$5.82
|
$5.80
|
$5.80
|
55,592
|
|
09/10/2024
|
$5.80
|
$5.83
|
$5.80
|
$5.83
|
11,465
|
|
08/10/2024
|
$5.75
|
$5.79
|
$5.75
|
$5.76
|
85,419
|
|
07/10/2024
|
$5.77
|
$5.77
|
$5.75
|
$5.75
|
134,440
|
|
04/10/2024
|
$5.79
|
$5.79
|
$5.74
|
$5.77
|
100,291
|
|
03/10/2024
|
$5.77
|
$5.77
|
$5.75
|
$5.77
|
100,655
|
|
02/10/2024
|
$5.75
|
$5.77
|
$5.72
|
$5.77
|
97,065
|
|
01/10/2024
|
$5.79
|
$5.79
|
$5.78
|
$5.78
|
38,658
|
|
30/09/2024
|
$5.79
|
$5.79
|
$5.79
|
$5.79
|
112
|
|
27/09/2024
|
$5.84
|
$5.85
|
$5.82
|
$5.85
|
214,230
|
|
26/09/2024
|
$5.84
|
$5.84
|
$5.80
|
$5.81
|
58,070
|
|
25/09/2024
|
$5.81
|
$5.82
|
$5.80
|
$5.82
|
77,854
|
|
24/09/2024
|
$5.80
|
$5.80
|
$5.78
|
$5.78
|
63,842
|
|
23/09/2024
|
$5.78
|
$5.78
|
$5.77
|
$5.78
|
88,602
|
|
20/09/2024
|
$5.79
|
$5.79
|
$5.72
|
$5.72
|
3,072
|
|
19/09/2024
|
$5.80
|
$5.83
|
$5.80
|
$5.82
|
2,260,279
|
|
18/09/2024
|
$5.74
|
$5.74
|
$5.72
|
$5.72
|
40,714
|
|
17/09/2024
|
$5.76
|
$5.77
|
$5.74
|
$5.74
|
85,067
|
|
16/09/2024
|
$5.75
|
$5.75
|
$5.72
|
$5.72
|
23,398
|
|
13/09/2024
|
$5.72
|
$5.75
|
$5.72
|
$5.62
|
46,163
|
|
12/09/2024
|
$5.68
|
$5.68
|
$5.62
|
$5.52
|
73,295
|
|
11/09/2024
|
$5.56
|
$5.56
|
$5.51
|
$5.56
|
137,173
|
|
10/09/2024
|
$5.55
|
$5.56
|
$5.55
|
$5.56
|
75,815
|
|
09/09/2024
|
$5.48
|
$5.53
|
$5.48
|
$5.53
|
21,014
|
|
06/09/2024
|
$5.55
|
$5.55
|
$5.46
|
$5.46
|
10,887
|
|
05/09/2024
|
$5.56
|
$5.56
|
$5.52
|
$5.52
|
55,181
|
|
04/09/2024
|
$5.57
|
$5.57
|
$5.54
|
$5.53
|
1,728,009
|
|
03/09/2024
|
$5.65
|
$5.65
|
$5.62
|
$5.65
|
60,037
|
|
02/09/2024
|
$5.73
|
$5.73
|
$5.71
|
$5.68
|
101,215
|
|
30/08/2024
|
$5.69
|
$5.69
|
$5.66
|
$5.68
|
641,039
|
|
29/08/2024
|
$5.65
|
$5.70
|
$5.65
|
$5.70
|
214,090
|
|
28/08/2024
|
$5.66
|
$5.66
|
$5.66
|
$5.66
|
167,744
|
|
27/08/2024
|
$5.69
|
$5.69
|
$5.66
|
$5.68
|
291,831
|
|
26/08/2024
|
$5.69
|
$5.69
|
$5.66
|
$5.66
|
68,542
|
|
23/08/2024
|
$5.69
|
$5.69
|
$5.66
|
$5.66
|
68,542
|
|
22/08/2024
|
$5.69
|
$5.69
|
$5.66
|
$5.66
|
68,542
|
|
21/08/2024
|
$5.65
|
$5.67
|
$5.65
|
$5.67
|
83,462
|
|
20/08/2024
|
$5.67
|
$5.67
|
$5.64
|
$5.64
|
26,087
|
|
19/08/2024
|
$5.60
|
$5.61
|
$5.60
|
$5.60
|
2,411
|
|
16/08/2024
|
$5.59
|
$5.60
|
$5.57
|
$5.60
|
171,117
|
|
15/08/2024
|
$5.56
|
$5.57
|
$5.55
|
$5.57
|
77,912
|
|
14/08/2024
|
$5.47
|
$5.51
|
$5.47
|
$5.49
|
221,630
|
|
13/08/2024
|
$5.43
|
$5.45
|
$5.41
|
$5.44
|
476,299
|
|
12/08/2024
|
$5.37
|
$5.41
|
$5.37
|
$5.40
|
475,053
|
|
09/08/2024
|
$5.37
|
$5.39
|
$5.35
|
$5.38
|
152,607
|
|
08/08/2024
|
$5.23
|
$5.34
|
$5.23
|
$5.34
|
93,228
|
|
07/08/2024
|
$5.33
|
$5.37
|
$5.33
|
$5.37
|
261,088
|
|
06/08/2024
|
$5.27
|
$5.30
|
$5.27
|
$5.30
|
88,520
|
|
05/08/2024
|
$5.30
|
$5.30
|
$5.25
|
$5.25
|
224,479
|
|
02/08/2024
|
$5.42
|
$5.42
|
$5.33
|
$5.36
|
394,474
|
|
01/08/2024
|
$5.58
|
$5.58
|
$5.51
|
$5.56
|
29,468
|
|
31/07/2024
|
$5.52
|
$5.56
|
$5.51
|
$5.56
|
312,806
|
|
30/07/2024
|
$5.51
|
$5.51
|
$5.50
|
$5.50
|
139,768
|
|
29/07/2024
|
$5.51
|
$5.51
|
$5.48
|
$5.48
|
9,747
|
|
26/07/2024
|
$5.46
|
$5.49
|
$5.46
|
$5.49
|
140,380
|
|
25/07/2024
|
$5.46
|
$5.49
|
$5.46
|
$5.49
|
178,056
|
|
24/07/2024
|
$5.55
|
$5.55
|
$5.51
|
$5.52
|
106,836
|
|
23/07/2024
|
$5.61
|
$5.62
|
$5.61
|
$5.62
|
86,899
|
|
22/07/2024
|
$5.54
|
$5.57
|
$5.54
|
$5.54
|
22,893
|
|
19/07/2024
|
$5.56
|
$5.56
|
$5.52
|
$5.52
|
94,825
|
|
18/07/2024
|
$5.62
|
$5.62
|
$5.58
|
$5.58
|
184,844
|
|
17/07/2024
|
$5.65
|
$5.65
|
$5.62
|
$5.64
|
376,845
|
|
16/07/2024
|
$5.65
|
$5.68
|
$5.65
|
$5.67
|
833,458
|
|
15/07/2024
|
$5.67
|
$5.68
|
$5.67
|
$5.67
|
74,473
|
|
12/07/2024
|
$5.63
|
$5.69
|
$5.63
|
$5.68
|
93,564
|
|
11/07/2024
|
$5.65
|
$5.65
|
$5.62
|
$5.63
|
186,172
|
|
10/07/2024
|
$5.57
|
$5.58
|
$5.57
|
$5.58
|
257,512
|
|
09/07/2024
|
$5.57
|
$5.57
|
$5.55
|
$5.56
|
137,885
|
|
08/07/2024
|
$5.57
|
$5.57
|
$5.56
|
$5.56
|
37,329
|
|
05/07/2024
|
$5.53
|
$5.52
|
$5.52
|
$5.52
|
41,760
|
|
04/07/2024
|
$5.53
|
$5.53
|
$5.50
|
$5.52
|
311,174
|
|
03/07/2024
|
$5.49
|
$5.52
|
$5.49
|
$5.51
|
308,881
|
|
02/07/2024
|
$5.47
|
$5.48
|
$5.46
|
$5.47
|
49,954
|
|
01/07/2024
|
$5.51
|
$5.51
|
$5.46
|
$5.46
|
411,646
|
|
28/06/2024
|
$5.52
|
$5.53
|
$5.51
|
$5.53
|
170,058
|
|
27/06/2024
|
$5.50
|
$5.50
|
$5.49
|
$5.49
|
303,843
|
|
26/06/2024
|
$5.53
|
$5.53
|
$5.48
|
$5.51
|
424,274
|
|
25/06/2024
|
$5.49
|
$5.49
|
$5.48
|
$5.49
|
189,737
|
|
24/06/2024
|
$5.52
|
$5.52
|
$5.49
|
$5.49
|
68,052
|
|
21/06/2024
|
$5.50
|
$5.51
|
$5.50
|
$5.51
|
55,258
|
|
20/06/2024
|
$5.57
|
$5.57
|
$5.54
|
$5.56
|
115,977
|
|
19/06/2024
|
$5.54
|
$5.55
|
$5.54
|
$5.55
|
40,828
|
|
18/06/2024
|
$5.53
|
$5.53
|
$5.52
|
$5.53
|
19,363
|
|
17/06/2024
|
$5.50
|
$5.50
|
$5.47
|
$5.48
|
67,099
|
|
14/06/2024
|
$5.47
|
$5.49
|
$5.46
|
$5.49
|
130,165
|
|
13/06/2024
|
$5.49
|
$5.50
|
$5.47
|
$5.48
|
68,233
|
|
12/06/2024
|
$5.49
|
$5.50
|
$5.49
|
$5.49
|
52,505
|
|
11/06/2024
|
$5.41
|
$5.41
|
$5.38
|
$5.41
|
87,347
|
|
10/06/2024
|
$5.38
|
$5.39
|
$5.37
|
$5.39
|
128,167
|
|
07/06/2024
|
$5.39
|
$5.40
|
$5.39
|
$5.40
|
5,806
|
|
06/06/2024
|
$5.42
|
$5.42
|
$5.41
|
$5.41
|
216
|
|
05/06/2024
|
$5.36
|
$5.39
|
$5.36
|
$5.39
|
59,956
|
|
04/06/2024
|
$5.31
|
$5.34
|
$5.30
|
$5.34
|
167,937
|
|
03/06/2024
|
$5.35
|
$5.35
|
$5.30
|
$5.30
|
247,629
|
|
31/05/2024
|
$5.29
|
$5.31
|
$5.27
|
$5.28
|
1,161,255
|
|
30/05/2024
|
$5.28
|
$5.28
|
$5.28
|
$5.28
|
100
|
|
29/05/2024
|
$5.35
|
$5.35
|
$5.33
|
$5.33
|
270,636
|
|
28/05/2024
|
$5.39
|
$5.39
|
$5.38
|
$5.39
|
172,608
|
|
27/05/2024
|
$5.36
|
$5.39
|
$5.36
|
$5.39
|
50,885
|