Invesco Markets II Ivz Msci USA Cpa Esg Ucits ETF Acc
(PAUS)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$5.16
|
$5.16
|
$5.11
|
$5.13
|
245,870
|
|
09/04/2025
|
$4.86
|
$4.87
|
$4.85
|
$4.87
|
222,230
|
|
08/04/2025
|
$5.12
|
$5.12
|
$5.02
|
$5.02
|
162,186
|
|
07/04/2025
|
$4.84
|
$4.92
|
$4.80
|
$4.83
|
21,096
|
|
04/04/2025
|
$5.24
|
$5.24
|
$5.04
|
$5.04
|
12,394
|
|
03/04/2025
|
$5.32
|
$5.32
|
$5.29
|
$5.29
|
69,179
|
|
02/04/2025
|
$5.43
|
$5.47
|
$5.43
|
$5.47
|
124,888
|
|
01/04/2025
|
$5.42
|
$5.45
|
$5.42
|
$5.44
|
165,140
|
|
31/03/2025
|
$5.36
|
$5.37
|
$5.34
|
$5.36
|
12,926
|
|
28/03/2025
|
$5.50
|
$5.52
|
$5.43
|
$5.43
|
165,605
|
|
27/03/2025
|
$5.54
|
$5.56
|
$5.52
|
$5.54
|
285,085
|
|
26/03/2025
|
$5.63
|
$5.63
|
$5.56
|
$5.57
|
333,405
|
|
25/03/2025
|
$5.64
|
$5.64
|
$5.62
|
$5.63
|
87,566
|
|
24/03/2025
|
$5.62
|
$5.63
|
$5.62
|
$5.63
|
93,661
|
|
21/03/2025
|
$5.49
|
$5.53
|
$5.49
|
$5.53
|
190,097
|
|
20/03/2025
|
$5.57
|
$5.57
|
$5.54
|
$5.55
|
184,197
|
|
19/03/2025
|
$5.53
|
$5.55
|
$5.53
|
$5.55
|
8,866
|
|
18/03/2025
|
$5.57
|
$5.58
|
$5.50
|
$5.51
|
43,625
|
|
17/03/2025
|
$5.48
|
$5.55
|
$5.48
|
$5.53
|
80,185
|
|
14/03/2025
|
$5.47
|
$5.49
|
$5.47
|
$5.49
|
4,809
|
|
13/03/2025
|
$5.45
|
$5.45
|
$5.41
|
$5.41
|
528
|
|
12/03/2025
|
$5.45
|
$5.47
|
$5.44
|
$5.47
|
28,251
|
|
11/03/2025
|
$5.41
|
$5.41
|
$5.41
|
$5.41
|
3,128
|
|
10/03/2025
|
$5.54
|
$5.54
|
$5.49
|
$5.50
|
1,869
|
|
07/03/2025
|
$5.60
|
$5.60
|
$5.51
|
$5.51
|
37,950
|
|
06/03/2025
|
$5.68
|
$5.68
|
$5.61
|
$5.65
|
29,265
|
|
05/03/2025
|
$5.68
|
$5.69
|
$5.63
|
$5.63
|
20,668
|
|
04/03/2025
|
$5.72
|
$5.72
|
$5.59
|
$5.59
|
40,256
|
|
03/03/2025
|
$5.81
|
$5.81
|
$5.77
|
$5.77
|
731,730
|
|
28/02/2025
|
$5.72
|
$5.74
|
$5.72
|
$5.74
|
679,570
|
|
27/02/2025
|
$5.83
|
$5.83
|
$5.82
|
$5.82
|
3,947
|
|
26/02/2025
|
$5.82
|
$5.87
|
$5.82
|
$5.87
|
104,128
|
|
25/02/2025
|
$5.81
|
$5.81
|
$5.78
|
$5.78
|
153,997
|
|
24/02/2025
|
$5.86
|
$5.86
|
$5.86
|
$5.86
|
178
|
|
21/02/2025
|
$5.94
|
$5.94
|
$5.93
|
$5.93
|
27,128
|
|
20/02/2025
|
$5.98
|
$5.98
|
$5.91
|
$5.91
|
39,823
|
|
19/02/2025
|
$5.97
|
$5.97
|
$5.95
|
$5.95
|
45,642
|
|
18/02/2025
|
$5.94
|
$5.95
|
$5.94
|
$5.95
|
14,039
|
|
17/02/2025
|
$5.93
|
$5.94
|
$5.93
|
$5.94
|
739
|
|
14/02/2025
|
$5.94
|
$5.94
|
$5.92
|
$5.92
|
1,667
|
|
13/02/2025
|
$5.89
|
$5.90
|
$5.89
|
$5.90
|
1
|
|
12/02/2025
|
$5.90
|
$5.90
|
$5.83
|
$5.83
|
32,238
|
|
11/02/2025
|
$5.90
|
$5.90
|
$5.90
|
$5.90
|
1,798
|
|
10/02/2025
|
$5.88
|
$5.89
|
$5.88
|
$5.89
|
12,761
|
|
07/02/2025
|
$5.92
|
$5.92
|
$5.86
|
$5.86
|
74,369
|
|
06/02/2025
|
$5.90
|
$5.91
|
$5.87
|
$5.82
|
27,544
|
|
05/02/2025
|
$5.85
|
$5.85
|
$5.82
|
$5.82
|
4,815
|
|
04/02/2025
|
$5.84
|
$5.86
|
$5.83
|
$5.80
|
78,164
|
|
03/02/2025
|
$5.78
|
$5.80
|
$5.76
|
$5.80
|
193
|
|
31/01/2025
|
$5.91
|
$5.96
|
$5.91
|
$5.96
|
63,869
|
|
30/01/2025
|
$5.89
|
$5.89
|
$5.88
|
$5.88
|
6,220
|
|
29/01/2025
|
$5.89
|
$5.89
|
$5.87
|
$5.90
|
504
|
|
28/01/2025
|
$5.88
|
$5.90
|
$5.84
|
$5.90
|
29,022
|
|
27/01/2025
|
$5.92
|
$5.92
|
$5.84
|
$5.84
|
256,642
|
|
24/01/2025
|
$6.02
|
$6.06
|
$6.02
|
$6.06
|
296,438
|
|
23/01/2025
|
$6.00
|
$6.01
|
$6.00
|
$6.01
|
65,779
|
|
22/01/2025
|
$6.02
|
$6.02
|
$6.00
|
$6.00
|
72,517
|
|
21/01/2025
|
$5.92
|
$5.94
|
$5.92
|
$5.93
|
55,614
|
|
20/01/2025
|
$5.89
|
$5.93
|
$5.88
|
$5.88
|
15,499
|
|
17/01/2025
|
$5.90
|
$5.90
|
$5.90
|
$5.90
|
358
|
|
16/01/2025
|
$5.82
|
$5.84
|
$5.82
|
$5.81
|
67,562
|
|
15/01/2025
|
$5.82
|
$5.82
|
$5.81
|
$5.81
|
32,582
|
|
14/01/2025
|
$5.72
|
$5.72
|
$5.70
|
$5.70
|
457
|
|
13/01/2025
|
$5.65
|
$5.65
|
$5.65
|
$5.65
|
15,741
|
|
10/01/2025
|
$5.72
|
$5.72
|
$5.69
|
$5.69
|
23
|
|
09/01/2025
|
$5.81
|
$5.81
|
$5.79
|
$5.79
|
349
|
|
08/01/2025
|
$5.79
|
$5.79
|
$5.79
|
$5.79
|
145,896
|
|
07/01/2025
|
$5.87
|
$5.87
|
$5.81
|
$5.81
|
12,920
|
|
06/01/2025
|
$5.90
|
$5.91
|
$5.90
|
$5.91
|
152,671
|
|
03/01/2025
|
$5.78
|
$5.85
|
$5.78
|
$5.85
|
285,352
|
|
02/01/2025
|
$5.83
|
$5.83
|
$5.82
|
$5.82
|
138,052
|
|
01/01/2025
|
$5.76
|
$5.80
|
$5.80
|
$5.80
|
27,948
|
|
31/12/2024
|
$5.76
|
$5.80
|
$5.80
|
$5.80
|
27,948
|
|
30/12/2024
|
$5.76
|
$5.78
|
$5.75
|
$5.75
|
302,883
|
|
27/12/2024
|
$5.87
|
$5.88
|
$5.87
|
$5.87
|
315,817
|
|
26/12/2024
|
$5.87
|
$5.86
|
$5.85
|
$5.85
|
147,438
|
|
25/12/2024
|
$5.87
|
$5.86
|
$5.85
|
$5.85
|
147,438
|
|
24/12/2024
|
$5.87
|
$5.86
|
$5.85
|
$5.85
|
147,438
|
|
23/12/2024
|
$5.87
|
$5.87
|
$5.79
|
$5.83
|
161,760
|
|
20/12/2024
|
$5.74
|
$5.83
|
$5.74
|
$5.83
|
1,324
|
|
19/12/2024
|
$5.78
|
$5.78
|
$5.78
|
$5.78
|
3,365
|
|
18/12/2024
|
$5.95
|
$5.96
|
$5.94
|
$5.95
|
66,040
|
|
17/12/2024
|
$5.95
|
$5.98
|
$5.95
|
$5.98
|
40,162
|
|
16/12/2024
|
$5.98
|
$5.98
|
$5.98
|
$5.98
|
111
|
|
13/12/2024
|
$6.00
|
$6.00
|
$5.96
|
$5.97
|
40,307
|
|
12/12/2024
|
$6.01
|
$6.01
|
$5.99
|
$5.99
|
5,575
|
|
11/12/2024
|
$6.00
|
$6.03
|
$6.00
|
$6.03
|
7,799
|
|
10/12/2024
|
$6.01
|
$6.01
|
$5.99
|
$6.00
|
91,412
|
|
09/12/2024
|
$6.07
|
$6.07
|
$6.00
|
$6.00
|
107,011
|
|
06/12/2024
|
$6.09
|
$6.10
|
$6.07
|
$6.10
|
40,408
|
|
05/12/2024
|
$6.08
|
$6.08
|
$6.06
|
$6.08
|
137,007
|
|
04/12/2024
|
$6.06
|
$6.08
|
$6.06
|
$6.08
|
144,177
|
|
03/12/2024
|
$6.01
|
$6.01
|
$6.01
|
$6.01
|
997
|
|
02/12/2024
|
$6.01
|
$6.04
|
$6.01
|
$6.03
|
116,876
|
|
29/11/2024
|
$6.04
|
$6.07
|
$6.04
|
$6.07
|
338,400
|
|
28/11/2024
|
$6.02
|
$6.04
|
$6.01
|
$6.04
|
99,963
|
|
27/11/2024
|
$6.03
|
$6.04
|
$6.01
|
$6.02
|
262,143
|
|
26/11/2024
|
$6.04
|
$6.04
|
$6.03
|
$6.04
|
14,198
|
|
25/11/2024
|
$6.04
|
$6.05
|
$6.02
|
$6.05
|
29,941
|
|
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
|