Invesco Markets II Ivz Msci USA Cpa Esg Ucits ETF Acc
(PAUS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
$5.55
|
$5.55
|
$5.55
|
$5.55
|
97,497
|
|
30/04/2025
|
$5.43
|
$5.43
|
$5.32
|
$5.39
|
48,298
|
|
29/04/2025
|
$5.40
|
$5.41
|
$5.37
|
$5.40
|
42,123
|
|
28/04/2025
|
$5.41
|
$5.41
|
$5.37
|
$5.37
|
20,511
|
|
25/04/2025
|
$5.38
|
$5.38
|
$5.36
|
$5.37
|
34,210
|
|
24/04/2025
|
$5.22
|
$5.33
|
$5.22
|
$5.33
|
7,311
|
|
23/04/2025
|
$5.22
|
$5.32
|
$5.22
|
$5.26
|
39,629
|
|
22/04/2025
|
$5.09
|
$5.12
|
$5.09
|
$5.12
|
13,703
|
|
21/04/2025
|
$5.21
|
$5.21
|
$5.17
|
$5.17
|
13,617
|
|
18/04/2025
|
$5.21
|
$5.21
|
$5.17
|
$5.17
|
13,617
|
|
17/04/2025
|
$5.21
|
$5.21
|
$5.17
|
$5.17
|
13,617
|
|
16/04/2025
|
$5.17
|
$5.22
|
$5.17
|
$5.22
|
137,571
|
|
15/04/2025
|
$5.28
|
$5.29
|
$5.27
|
$5.29
|
106,460
|
|
14/04/2025
|
$5.27
|
$5.28
|
$5.27
|
$5.28
|
20,491
|
|
11/04/2025
|
$5.11
|
$5.13
|
$5.08
|
$5.11
|
29,515
|
|
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
|