Invesco Markets II Ivz Msci USA Cpa Esg Ucits ETF Acc

(PAUX)
Sector: n/a
478.67p
1.55p 0.32
Last updated: 12:06:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 471.50p 477.13p 474.69p 471.75p 436
21/11/2024 471.50p 471.75p 466.31p 471.75p 19,736
20/11/2024 466.15p 468.02p 462.40p 463.72p 0
19/11/2024 466.15p 466.02p 463.33p 465.90p 0
18/11/2024 466.15p 466.35p 463.12p 465.90p 0
15/11/2024 466.15p 469.74p 466.15p 472.13p 2,002
14/11/2024 473.25p 475.64p 472.12p 472.13p 6,798
13/11/2024 474.40p 474.70p 474.40p 472.63p 24,438
12/11/2024 467.25p 472.63p 471.54p 472.63p 2,572
11/11/2024 467.25p 470.34p 470.03p 470.03p 5
08/11/2024 467.25p 467.25p 463.44p 466.93p 4,890
07/11/2024 462.25p 463.34p 460.11p 461.05p 8,924
06/11/2024 447.45p 464.83p 459.38p 459.38p 58
05/11/2024 447.45p 447.45p 447.42p 447.42p 1,886
04/11/2024 451.60p 446.98p 446.36p 446.97p 33
01/11/2024 451.60p 446.68p 445.64p 446.68p 248
31/10/2024 451.60p 448.94p 447.14p 448.10p 1,666
30/10/2024 451.60p 453.69p 452.70p 452.52p 45
29/10/2024 451.60p 452.52p 451.60p 452.52p 32,360
28/10/2024 453.45p 453.99p 451.83p 451.82p 9,842
25/10/2024 451.40p 452.84p 452.73p 452.72p 1,976
24/10/2024 451.40p 452.79p 450.56p 451.35p 10,564
23/10/2024 453.15p 453.15p 451.35p 451.35p 36,268
22/10/2024 453.50p 453.59p 452.52p 452.52p 786
21/10/2024 453.50p 454.65p 450.88p 451.85p 0
18/10/2024 453.50p 453.50p 452.56p 453.40p 9,180
17/10/2024 452.40p 462.33p 452.52p 455.47p 0
16/10/2024 452.40p 452.52p 451.19p 452.52p 5,720
15/10/2024 451.00p 454.32p 450.53p 450.52p 7,285
14/10/2024 448.10p 452.30p 452.01p 452.30p 1
11/10/2024 440.45p 448.10p 446.04p 448.10p 695
10/10/2024 440.45p 446.60p 445.79p 446.60p 4
09/10/2024 440.45p 445.93p 442.20p 445.25p 0
08/10/2024 440.45p 442.84p 440.45p 442.50p 27,413
07/10/2024 441.10p 441.10p 440.24p 440.68p 10,558
04/10/2024 439.75p 439.75p 436.96p 438.68p 5,088
03/10/2024 439.05p 440.04p 438.09p 438.55p 6,350
02/10/2024 437.00p 434.72p 431.54p 434.72p 304
01/10/2024 437.00p 437.09p 433.30p 433.30p 29,153
30/09/2024 435.05p 432.00p 431.99p 432.00p 215
27/09/2024 435.05p 435.44p 434.75p 434.75p 4,869
26/09/2024 432.90p 438.71p 432.97p 432.98p 1,004
25/09/2024 432.90p 434.14p 434.08p 434.08p 1,123
24/09/2024 432.90p 436.47p 426.35p 432.20p 0
23/09/2024 432.90p 435.04p 432.90p 432.90p 10,104
20/09/2024 434.00p 435.84p 433.05p 433.05p 1,674
19/09/2024 434.00p 438.29p 436.11p 437.13p 2
18/09/2024 434.00p 435.14p 433.35p 433.35p 13,340
17/09/2024 436.35p 438.30p 436.35p 438.02p 10,084
16/09/2024 435.10p 434.69p 433.92p 433.93p 3,536
13/09/2024 435.10p 435.49p 434.90p 431.83p 4,029
12/09/2024 425.50p 434.44p 431.83p 423.45p 1,317
11/09/2024 425.50p 425.50p 423.45p 425.47p 11,651
10/09/2024 429.75p 425.65p 419.95p 425.47p 0
09/09/2024 429.75p 421.88p 414.88p 420.63p 0
06/09/2024 429.75p 418.04p 414.88p 414.87p 199
05/09/2024 429.75p 423.34p 419.00p 419.00p 1,432
04/09/2024 429.75p 429.45p 420.00p 423.50p 0
03/09/2024 429.75p 433.14p 428.94p 429.45p 3,849
02/09/2024 432.65p 434.59p 434.35p 432.65p 923
30/08/2024 432.65p 432.65p 431.54p 432.65p 2,916
29/08/2024 429.85p 432.55p 430.89p 432.55p 216
28/08/2024 429.85p 431.69p 428.73p 428.73p 1,926
27/08/2024 429.85p 429.85p 429.23p 429.23p 11,825
26/08/2024 432.65p 434.54p 432.47p 432.47p 11,435
23/08/2024 432.65p 434.54p 432.47p 432.47p 11,435
22/08/2024 432.65p 434.54p 432.47p 432.47p 11,435
21/08/2024 432.65p 434.59p 432.65p 433.15p 9,055
20/08/2024 432.55p 435.49p 433.20p 433.20p 54
19/08/2024 432.55p 433.05p 432.00p 432.30p 55
16/08/2024 432.55p 433.14p 432.30p 432.30p 4,505
15/08/2024 427.00p 433.04p 428.69p 432.92p 113
14/08/2024 427.00p 427.29p 427.00p 427.15p 2,102
13/08/2024 420.75p 424.67p 422.44p 424.67p 752
12/08/2024 420.75p 423.09p 420.70p 420.70p 1,126
09/08/2024 420.75p 421.15p 420.03p 420.03p 59,777
08/08/2024 419.65p 419.58p 417.89p 419.58p 4
07/08/2024 419.65p 421.59p 419.65p 421.12p 88,676
06/08/2024 415.60p 417.25p 413.84p 417.25p 143
05/08/2024 415.60p 415.80p 411.93p 411.92p 67,232
02/08/2024 425.55p 427.48p 416.60p 416.60p 15,970
01/08/2024 430.35p 436.16p 431.20p 431.20p 2
31/07/2024 430.35p 432.10p 430.00p 432.10p 50,445
30/07/2024 425.15p 434.20p 422.90p 425.55p 0
29/07/2024 425.15p 430.04p 426.68p 426.67p 220
26/07/2024 425.15p 426.03p 425.14p 425.55p 11,035
25/07/2024 424.00p 425.55p 423.19p 425.55p 10,049
24/07/2024 426.90p 431.09p 426.42p 426.42p 788
23/07/2024 435.30p 435.35p 433.29p 434.88p 8,210
22/07/2024 429.60p 429.98p 429.09p 429.97p 938
19/07/2024 429.60p 429.69p 427.03p 427.02p 30,985
18/07/2024 433.05p 435.22p 430.10p 430.10p 547
17/07/2024 433.05p 433.94p 432.78p 432.78p 5,198
16/07/2024 433.60p 438.05p 437.34p 438.05p 181
15/07/2024 433.60p 437.95p 435.50p 437.33p 0
12/07/2024 433.60p 437.25p 434.79p 437.25p 32
11/07/2024 433.60p 437.24p 435.10p 435.10p 11,286
10/07/2024 433.60p 435.34p 433.78p 433.77p 30
09/07/2024 433.60p 435.43p 433.05p 434.18p 0
08/07/2024 433.60p 433.65p 432.24p 433.05p 26,288
05/07/2024 431.85p 431.94p 431.20p 431.20p 15,484
04/07/2024 432.40p 433.64p 431.65p 431.65p 5,752
03/07/2024 432.10p 432.89p 431.76p 432.05p 7,596
02/07/2024 431.05p 431.49p 430.95p 430.95p 2,261
01/07/2024 432.60p 433.54p 431.70p 431.70p 695
28/06/2024 432.60p 438.40p 434.00p 436.32p 0
27/06/2024 432.60p 435.21p 433.69p 434.00p 281
26/06/2024 432.60p 435.39p 433.73p 433.73p 939
25/06/2024 432.60p 433.34p 432.60p 432.60p 13,060
24/06/2024 435.40p 436.93p 433.30p 434.92p 0
21/06/2024 435.40p 436.14p 435.40p 435.90p 25,974
20/06/2024 435.35p 437.54p 436.95p 436.95p 4
19/06/2024 435.35p 435.94p 435.05p 435.05p 14,115
18/06/2024 435.35p 435.35p 435.03p 435.02p 8,125
17/06/2024 425.25p 433.50p 430.90p 431.75p 0
14/06/2024 425.25p 438.80p 424.78p 430.90p 0
13/06/2024 425.25p 429.19p 428.11p 429.00p 221
12/06/2024 425.25p 434.42p 418.05p 427.15p 0
11/06/2024 425.25p 425.79p 424.00p 424.00p 15,549
10/06/2024 416.60p 423.83p 421.78p 423.62p 0
07/06/2024 416.60p 423.75p 423.09p 423.75p 220
06/06/2024 416.60p 423.34p 422.85p 422.85p 3
05/06/2024 416.60p 421.78p 419.89p 421.78p 220
04/06/2024 416.60p 416.10p 415.89p 416.10p 1,257
03/06/2024 416.60p 420.97p 413.53p 415.45p 0
31/05/2024 416.60p 416.60p 413.53p 413.53p 9,079
30/05/2024 422.30p 423.18p 415.58p 416.30p 0
29/05/2024 422.30p 419.99p 418.91p 419.75p 1,101
28/05/2024 422.30p 423.85p 420.15p 420.87p 0
27/05/2024 422.30p 423.85p 421.89p 423.85p 13,099