Invesco Markets II Ivz Msci World Cpa Esg Ucits ETF Acc

(PAWS)
Sector: n/a
438.80p
1.73p 0.39
Last updated: 12:00:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 432.20p 443.13p 425.85p 432.57p 0
21/11/2024 432.20p 437.95p 421.30p 432.57p 0
20/11/2024 432.20p 429.28p 424.93p 426.00p 0
19/11/2024 432.20p 431.40p 421.48p 428.50p 0
18/11/2024 432.20p 429.03p 426.48p 428.50p 0
15/11/2024 432.20p 435.43p 424.58p 432.40p 0
14/11/2024 432.20p 439.90p 425.62p 432.40p 0
13/11/2024 432.20p 433.10p 432.20p 433.10p 3,912
12/11/2024 416.75p 433.75p 430.55p 432.15p 0
11/11/2024 416.75p 432.78p 428.80p 431.55p 0
08/11/2024 416.75p 429.33p 425.62p 428.80p 0
07/11/2024 416.75p 433.88p 424.55p 425.62p 0
06/11/2024 416.75p 429.78p 423.00p 424.55p 0
05/11/2024 416.75p 421.92p 413.70p 416.45p 0
04/11/2024 416.75p 417.38p 414.93p 416.40p 0
01/11/2024 416.75p 418.75p 416.58p 416.58p 33,627
31/10/2024 420.45p 426.05p 408.53p 416.85p 0
30/10/2024 420.45p 429.30p 412.08p 419.58p 0
29/10/2024 420.45p 420.45p 420.03p 420.03p 2,520
28/10/2024 424.60p 422.13p 419.73p 421.02p 0
25/10/2024 424.60p 428.35p 414.48p 420.45p 0
24/10/2024 424.60p 429.45p 412.47p 420.42p 0
23/10/2024 424.60p 422.72p 419.43p 420.42p 0
22/10/2024 424.60p 424.60p 421.53p 421.53p 100
21/10/2024 422.85p 424.10p 422.18p 422.17p 117
18/10/2024 422.85p 429.92p 417.10p 423.87p 0
17/10/2024 422.85p 433.28p 419.63p 424.98p 0
16/10/2024 422.85p 422.90p 422.85p 422.90p 1,171
15/10/2024 420.25p 425.25p 420.97p 421.43p 0
14/10/2024 420.25p 423.80p 420.25p 423.33p 0
11/10/2024 414.05p 420.47p 417.12p 420.25p 0
10/10/2024 414.05p 426.72p 409.23p 418.50p 0
09/10/2024 414.05p 418.33p 415.23p 417.90p 0
08/10/2024 414.05p 416.60p 412.43p 415.70p 0
07/10/2024 414.05p 415.73p 413.58p 415.15p 0
04/10/2024 414.05p 424.15p 405.40p 413.80p 0
03/10/2024 414.05p 414.05p 413.23p 413.22p 14,904
02/10/2024 412.25p 411.03p 407.83p 410.83p 0
01/10/2024 412.25p 412.25p 409.78p 409.78p 504
30/09/2024 409.65p 411.78p 407.88p 408.75p 0
27/09/2024 409.65p 417.08p 406.98p 411.78p 0
26/09/2024 409.65p 421.75p 407.03p 410.17p 0
25/09/2024 409.65p 410.22p 406.45p 409.55p 0
24/09/2024 409.65p 409.80p 406.28p 407.70p 0
23/09/2024 409.65p 411.17p 403.45p 407.98p 0
20/09/2024 409.65p 412.17p 407.25p 408.27p 0
19/09/2024 409.65p 419.88p 403.95p 412.17p 0
18/09/2024 409.65p 408.78p 408.38p 412.58p 366
17/09/2024 409.65p 419.22p 406.95p 412.58p 0
16/09/2024 409.65p 410.65p 408.20p 409.12p 0
13/09/2024 409.65p 414.95p 404.85p 407.22p 0
12/09/2024 409.65p 409.65p 407.23p 400.97p 875
11/09/2024 402.15p 411.08p 393.90p 400.97p 0
10/09/2024 402.15p 403.10p 399.28p 402.50p 0
09/09/2024 402.15p 401.45p 395.30p 400.15p 0
06/09/2024 402.15p 407.30p 388.25p 395.30p 0
05/09/2024 402.15p 408.70p 392.38p 398.40p 0
04/09/2024 402.15p 402.15p 401.58p 401.57p 2,628
03/09/2024 396.45p 412.05p 401.65p 406.37p 0
02/09/2024 396.45p 411.95p 408.43p 407.82p 0
30/08/2024 396.45p 410.53p 407.28p 407.82p 0
29/08/2024 396.45p 410.75p 404.95p 408.75p 0
28/08/2024 396.45p 408.15p 405.45p 405.85p 0
27/08/2024 396.45p 407.95p 404.62p 405.88p 0
26/08/2024 396.45p 414.88p 404.23p 407.63p 0
23/08/2024 396.45p 414.88p 404.23p 407.63p 0
22/08/2024 396.45p 414.88p 404.23p 407.63p 0
21/08/2024 396.45p 413.75p 403.60p 407.98p 0
20/08/2024 396.45p 410.30p 407.08p 407.55p 0
19/08/2024 396.45p 408.43p 405.83p 406.55p 0
16/08/2024 396.45p 409.28p 405.15p 406.55p 0
15/08/2024 396.45p 409.12p 402.55p 407.40p 0
14/08/2024 396.45p 411.13p 399.98p 402.55p 0
13/08/2024 396.45p 403.58p 393.38p 399.97p 0
12/08/2024 396.45p 399.10p 396.05p 396.65p 0
09/08/2024 396.45p 397.45p 396.48p 396.48p 753
08/08/2024 396.45p 396.50p 396.33p 396.32p 442
07/08/2024 394.75p 399.45p 392.30p 397.25p 0
06/08/2024 394.75p 394.75p 392.30p 392.30p 3,980
05/08/2024 388.85p 389.25p 384.80p 388.47p 757,223
02/08/2024 400.45p 401.00p 392.50p 392.50p 52,378
01/08/2024 409.40p 409.40p 404.78p 404.78p 26,816
31/07/2024 406.35p 407.70p 406.35p 407.70p 588
30/07/2024 403.55p 403.55p 402.33p 402.33p 3,875
29/07/2024 398.85p 405.78p 401.33p 401.95p 0
26/07/2024 398.85p 402.67p 398.85p 399.97p 0
25/07/2024 398.85p 399.98p 398.85p 399.97p 416
24/07/2024 403.90p 403.90p 400.80p 400.80p 4,494
23/07/2024 406.55p 407.00p 406.55p 407.00p 3,850
22/07/2024 405.00p 405.63p 401.33p 404.35p 0
19/07/2024 405.00p 404.83p 400.68p 401.32p 0
18/07/2024 405.00p 405.05p 404.10p 404.10p 3,212
17/07/2024 407.05p 407.05p 406.35p 406.35p 825
16/07/2024 409.75p 414.18p 407.65p 410.60p 0
15/07/2024 409.75p 409.85p 409.42p 409.43p 51,362
12/07/2024 404.70p 410.18p 401.98p 410.07p 0
11/07/2024 404.70p 415.75p 400.00p 407.78p 0
10/07/2024 404.70p 407.85p 405.55p 406.40p 0
09/07/2024 404.70p 407.17p 405.18p 405.60p 0
08/07/2024 404.70p 406.22p 404.25p 405.18p 0
05/07/2024 404.70p 404.80p 404.25p 404.25p 1,933
04/07/2024 398.70p 407.10p 404.28p 405.40p 0
03/07/2024 398.70p 409.00p 398.60p 404.27p 0
02/07/2024 398.70p 411.00p 401.53p 402.97p 0
01/07/2024 398.70p 407.33p 402.87p 404.02p 0
28/06/2024 398.70p 408.98p 405.48p 407.32p 0
27/06/2024 398.70p 411.90p 398.20p 405.47p 0
26/06/2024 398.70p 408.18p 404.83p 405.65p 0
25/06/2024 398.70p 407.10p 404.35p 405.30p 0
24/06/2024 398.70p 408.20p 407.10p 407.10p 416
21/06/2024 398.70p 410.93p 405.33p 406.95p 0
20/06/2024 398.70p 415.78p 401.55p 407.85p 0
19/06/2024 398.70p 407.08p 404.65p 405.80p 0
18/06/2024 398.70p 410.87p 401.45p 406.40p 0
17/06/2024 398.70p 404.32p 402.28p 403.20p 0
14/06/2024 398.70p 404.03p 400.28p 402.37p 0
13/06/2024 398.70p 407.75p 397.08p 401.48p 0
12/06/2024 398.70p 407.53p 394.33p 401.75p 0
11/06/2024 398.70p 402.63p 397.30p 398.32p 0
10/06/2024 398.70p 401.10p 398.78p 400.23p 0
07/06/2024 398.70p 407.73p 395.25p 401.10p 0
06/06/2024 398.70p 407.60p 396.40p 401.50p 0
05/06/2024 398.70p 400.55p 398.70p 400.55p 2,051
04/06/2024 397.00p 402.53p 390.72p 395.75p 0
03/06/2024 397.00p 405.48p 391.70p 395.75p 0
31/05/2024 397.00p 397.00p 393.95p 393.95p 133,205
30/05/2024 400.00p 401.05p 390.80p 395.80p 0
29/05/2024 400.00p 399.93p 395.85p 397.35p 0
28/05/2024 400.00p 401.95p 399.15p 399.92p 0
27/05/2024 400.00p 401.00p 400.00p 400.70p 60,268