Invesco MSCI USA ESG Climate Paris Aligned UCITS ETF - PAUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.42	6.45	6.45	6.45	6.42	7,668
September 25, 2025	6.43	6.39	6.39	6.43	6.37	312
September 24, 2025	6.45	6.44	6.44	6.45	6.44	2,922
September 23, 2025	6.5	6.48	6.48	6.5	6.48	2,774
September 22, 2025	6.45	6.46	6.46	6.46	6.44	9,760
September 19, 2025	6.44	6.43	6.43	6.45	6.43	209
September 18, 2025	6.45	6.46	6.46	6.46	6.44	4,914
September 17, 2025	6.4	6.4	6.4	6.4	6.4	30,853
September 16, 2025	6.45	6.39	6.39	6.45	6.39	4,956
September 15, 2025	6.42	6.43	6.43	6.43	6.4	28,247
September 12, 2025	6.45	6.42	6.42	6.45	6.42	2,219
September 11, 2025	6.45	6.45	6.45	6.45	6.45	33,437
September 10, 2025	6.4	6.46	6.46	6.46	6.4	50,854
September 09, 2025	6.33	6.29	6.29	6.33	6.29	32,713
September 08, 2025	6.29	6.31	6.31	6.31	6.29	3,956
September 05, 2025	6.31	6.36	6.36	6.36	6.31	47,847
September 04, 2025	6.26	6.26	6.26	6.26	6.26	9,147
September 03, 2025	6.28	6.26	6.26	6.3	6.26	112,399
September 02, 2025	6.29	6.24	6.24	6.29	6.24	36,948
September 01, 2025	6.36	6.36	6.36	6.36	6.36	174
August 29, 2025	6.4	6.36	6.36	6.4	6.34	48,402
August 28, 2025	6.42	6.41	6.41	6.42	6.41	53,322
August 27, 2025	6.37	6.39	6.39	6.39	6.37	147,766
August 26, 2025	6.34	6.36	6.36	6.37	6.34	78,474
August 22, 2025	6.33	6.42	6.42	6.42	6.33	66,961
August 21, 2025	6.3	6.3	6.3	6.3	6.3	1,264
August 20, 2025	6.28	6.31	6.31	6.31	6.28	20,921
August 19, 2025	6.38	6.34	6.34	6.38	6.34	10,927
August 18, 2025	6.38	6.36	6.36	6.38	6.36	18,150
August 15, 2025	6.39	6.38	6.38	6.4	6.37	3,229
August 14, 2025	6.38	6.35	6.35	6.38	6.35	1,476
August 13, 2025	6.36	6.37	6.37	6.39	6.36	21,127
August 12, 2025	6.31	6.33	6.33	6.33	6.3	15,353
August 11, 2025	6.35	6.34	6.34	6.35	6.34	157
August 08, 2025	6.35	6.32	6.32	6.35	6.32	14,767
August 07, 2025	6.37	6.31	6.31	6.37	6.31	32,633
August 06, 2025	6.31	6.31	6.31	6.31	6.31	12
August 05, 2025	6.36	6.33	6.33	6.37	6.33	4,904
August 04, 2025	6.32	6.33	6.33	6.33	6.32	51,371
August 01, 2025	6.31	6.19	6.19	6.31	6.19	74,703
July 31, 2025	6.43	6.38	6.38	6.43	6.38	4,756
July 30, 2025	6.38	6.36	6.36	6.38	6.36	33,834
July 29, 2025	6.36	6.34	6.34	6.38	6.34	1.3M
July 28, 2025	6.36	6.35	6.35	6.36	6.35	5,065
July 25, 2025	6.31	6.33	6.33	6.33	6.31	5,202
July 24, 2025	6.31	6.31	6.31	6.31	6.31	8,267
July 23, 2025	6.29	6.26	6.26	6.29	6.26	12,640
July 22, 2025	6.24	6.25	6.25	6.25	6.24	91,915
July 21, 2025	6.3	6.3	6.3	6.3	6.3	66,095
July 18, 2025	6.31	6.28	6.28	6.31	6.28	2,190
July 17, 2025	6.27	6.27	6.27	6.27	6.27	4,761
July 16, 2025	6.22	6.17	6.17	6.22	6.17	77,728
July 15, 2025	6.24	6.22	6.22	6.26	6.22	15,187
July 14, 2025	6.19	6.19	6.19	6.2	6.19	25,156
July 11, 2025	6.2	6.2	6.2	6.2	6.2	5,096
July 10, 2025	6.22	6.24	6.24	6.24	6.22	5,567
July 09, 2025	6.24	6.21	6.21	6.24	6.21	7,379
July 08, 2025	6.21	6.2	6.2	6.21	6.2	141,364
July 07, 2025	6.23	6.21	6.21	6.23	6.21	17,854
July 04, 2025	6.22	6.21	6.21	6.22	6.21	2,569

Invesco MSCI USA ESG Climate Paris Aligned UCITS ETF (PAUS.L) LSE