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
January 14, 2026	6.39	6.37	6.37	6.39	6.37	3,503
January 13, 2026	6.46	6.46	6.46	6.46	6.46	892
January 12, 2026	6.41	6.44	6.44	6.44	6.41	17,181
January 09, 2026	6.46	6.45	6.45	6.46	6.45	6,637
January 08, 2026	6.44	6.44	6.44	6.44	6.44	10,763
January 07, 2026	6.48	6.48	6.48	6.48	6.48	7,524
January 06, 2026	6.43	6.45	6.45	6.45	6.43	20,405
January 05, 2026	6.37	6.43	6.43	6.43	6.37	11,647
January 02, 2026	6.4	6.36	6.36	6.4	6.36	760
December 31, 2025	6.41	6.4	6.4	6.41	6.4	4,812
December 30, 2025	6.43	6.42	6.42	6.43	6.42	4,160
December 29, 2025	6.41	6.39	6.39	6.42	6.39	48,213
December 24, 2025	6.41	6.41	6.41	6.41	6.41	0
December 23, 2025	6.38	6.38	6.38	6.38	6.38	1,374
December 22, 2025	6.35	6.38	6.38	6.38	6.35	482
December 19, 2025	6.31	6.29	6.29	6.31	6.29	388
December 18, 2025	6.22	6.27	6.27	6.27	6.22	10,393
December 17, 2025	6.26	6.23	6.23	6.26	6.23	756
December 16, 2025	6.26	6.25	6.25	6.26	6.25	2,588
December 15, 2025	6.32	6.28	6.28	6.32	6.28	2,175
December 12, 2025	6.4	6.32	6.32	6.4	6.32	788
December 11, 2025	6.35	6.36	6.36	6.36	6.35	2,214
December 10, 2025	6.36	6.37	6.37	6.38	6.36	3,897
December 09, 2025	6.42	6.39	6.39	6.42	6.39	1,658
December 08, 2025	6.42	6.4	6.4	6.42	6.4	272
December 05, 2025	6.44	6.43	6.43	6.44	6.43	13,901
December 04, 2025	6.4	6.39	6.39	6.42	6.39	63,336
December 03, 2025	6.39	6.38	6.38	6.39	6.38	26,028
December 02, 2025	6.41	6.37	6.37	6.41	6.37	822
December 01, 2025	6.37	6.38	6.38	6.38	6.37	52
November 28, 2025	6.41	6.39	6.39	6.41	6.39	2,974
November 27, 2025	6.41	6.38	6.38	6.41	6.38	6,222
November 26, 2025	6.39	6.39	6.39	6.39	6.39	174
November 25, 2025	6.27	6.27	6.27	6.27	6.27	832
November 24, 2025	6.23	6.28	6.28	6.28	6.22	2,380
November 21, 2025	6.16	6.16	6.16	6.16	6.14	2,262
November 20, 2025	6.4	6.3	6.3	6.4	6.3	2,947
November 19, 2025	6.31	6.26	6.26	6.31	6.26	8,725
November 18, 2025	6.31	6.27	6.27	6.31	6.26	3,689
November 17, 2025	6.38	6.38	6.38	6.38	6.38	0
November 14, 2025	6.41	6.45	6.45	6.45	6.4	434
November 13, 2025	6.49	6.48	6.48	6.49	6.48	482
November 12, 2025	6.57	6.56	6.56	6.57	6.56	1,394
November 11, 2025	6.51	6.5	6.5	6.52	6.5	1,864
November 10, 2025	6.53	6.49	6.49	6.53	6.49	1,072
November 07, 2025	6.42	6.37	6.37	6.42	6.37	150
November 06, 2025	6.53	6.53	6.53	6.53	6.53	238
November 05, 2025	6.57	6.58	6.58	6.58	6.57	708
November 04, 2025	6.61	6.6	6.6	6.63	6.6	5,167
November 03, 2025	6.67	6.66	6.66	6.67	6.66	2,880
October 31, 2025	6.69	6.66	6.66	6.71	6.66	27,170
October 30, 2025	6.7	6.7	6.7	6.7	6.7	216
October 29, 2025	6.77	6.74	6.74	6.77	6.74	400
October 28, 2025	6.79	6.78	6.78	6.79	6.75	1,746
October 27, 2025	6.74	6.75	6.75	6.75	6.74	8,316
October 24, 2025	6.66	6.69	6.69	6.69	6.66	5,754
October 23, 2025	6.6	6.59	6.59	6.6	6.59	100
October 22, 2025	6.6	6.56	6.56	6.6	6.56	5,240
October 21, 2025	6.6	6.63	6.63	6.63	6.6	3,887
October 20, 2025	6.58	6.61	6.61	6.61	6.58	960

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