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
October 17, 2025	6.5	6.52	6.52	6.55	6.5	4,664
October 16, 2025	6.62	6.59	6.59	6.62	6.59	1,447
October 15, 2025	6.59	6.61	6.61	6.63	6.59	1,400
October 14, 2025	6.59	6.53	6.53	6.59	6.52	159,222
October 13, 2025	6.59	6.58	6.58	6.59	6.58	564
October 10, 2025	6.7	6.57	6.57	6.7	6.57	616
October 09, 2025	6.67	6.67	6.67	6.67	6.67	520
October 08, 2025	6.64	6.64	6.64	6.64	6.64	0
October 07, 2025	6.61	6.58	6.58	6.62	6.58	7,365
October 06, 2025	6.58	6.61	6.61	6.63	6.58	28,194
October 03, 2025	6.58	6.59	6.59	6.59	6.57	6,286
October 02, 2025	6.52	6.53	6.53	6.53	6.52	1,915
October 01, 2025	6.45	6.49	6.49	6.49	6.45	2,449
September 30, 2025	6.47	6.46	6.46	6.47	6.45	9,667
September 29, 2025	6.47	6.47	6.47	6.47	6.47	10
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

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