Invesco MSCI USA ESG Climate Paris Aligned UCITS ETF (PAUS.L) LSE
5.88
-0.053(-0.89%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.88
-0.053(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.89 | 5.88 | 5.88 | 5.9 | 5.88 | 20,495 |
| March 12, 2026 | 5.98 | 5.93 | 5.93 | 5.98 | 5.93 | 4,246 |
| March 11, 2026 | 6.05 | 5.99 | 5.99 | 6.05 | 5.99 | 4,088 |
| March 10, 2026 | 6.11 | 6.05 | 6.05 | 6.11 | 6.05 | 22,610 |
| March 09, 2026 | 5.93 | 5.99 | 5.99 | 5.99 | 5.93 | 8,534 |
| March 06, 2026 | 6.04 | 6.03 | 6.03 | 6.04 | 6 | 13,784 |
| March 05, 2026 | 6.09 | 6.05 | 6.05 | 6.09 | 6.05 | 350 |
| March 04, 2026 | 6.06 | 6.07 | 6.07 | 6.07 | 6.03 | 5,771 |
| March 03, 2026 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 31,277 |
| March 02, 2026 | 5.96 | 6.03 | 6.03 | 6.05 | 5.96 | 122,619 |
| February 27, 2026 | 6.09 | 6.06 | 6.06 | 6.09 | 6.03 | 22,381 |
| February 26, 2026 | 6.11 | 6.08 | 6.08 | 6.11 | 6.08 | 410 |
| February 25, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 184 |
| February 24, 2026 | 6.02 | 6.04 | 6.04 | 6.04 | 5.99 | 22,845 |
| February 23, 2026 | 6.04 | 5.99 | 5.99 | 6.05 | 5.99 | 14,253 |
| February 20, 2026 | 6.06 | 6.07 | 0 | 6.07 | 6.05 | 6,497 |
| February 19, 2026 | 6.05 | 6.03 | 0 | 6.05 | 6.03 | 452 |
| February 18, 2026 | 6.05 | 6.06 | 0 | 6.07 | 6.04 | 38,594 |
| February 17, 2026 | 5.98 | 6.01 | 0 | 6.01 | 5.98 | 1,906 |
| February 16, 2026 | 6.06 | 6.03 | 0 | 6.06 | 6.03 | 11,904 |
| February 13, 2026 | 5.99 | 6.04 | 0 | 6.04 | 5.99 | 22,391 |
| February 12, 2026 | 6.11 | 6.01 | 0 | 6.11 | 6.01 | 12,429 |
| February 11, 2026 | 6.12 | 6.07 | 0 | 6.12 | 6.07 | 18,486 |
| February 10, 2026 | 6.13 | 6.15 | 0 | 6.15 | 6.13 | 8,323 |
| February 09, 2026 | 6.07 | 6.12 | 0 | 6.12 | 6.07 | 29,881 |
| February 06, 2026 | 6.01 | 6.04 | 0 | 6.04 | 6.01 | 7,595 |
| February 05, 2026 | 6.08 | 5.99 | 0 | 6.08 | 5.97 | 1,382 |
| February 04, 2026 | 6.05 | 6.07 | 0 | 6.07 | 6.05 | 156 |
| February 03, 2026 | 6.27 | 6.14 | 0 | 6.27 | 6.14 | 2,228 |
| February 02, 2026 | 6.21 | 6.27 | 0 | 6.28 | 6.21 | 30,296 |
| January 30, 2026 | 6.28 | 6.26 | 0 | 6.28 | 6.26 | 93,002 |
| January 29, 2026 | 6.38 | 6.24 | 0 | 6.38 | 6.24 | 26,221 |
| January 28, 2026 | 6.45 | 6.41 | 0 | 6.45 | 6.41 | 20 |
| January 27, 2026 | 6.43 | 6.42 | 0 | 6.43 | 6.4 | 5,733 |
| January 26, 2026 | 6.4 | 6.41 | 0 | 6.41 | 6.4 | 39 |
| January 23, 2026 | 6.37 | 6.38 | 0 | 6.38 | 6.37 | 312 |
| January 22, 2026 | 6.38 | 6.38 | 0 | 6.38 | 6.37 | 206 |
| January 21, 2026 | 6.32 | 6.33 | 0 | 6.33 | 6.32 | 3,047 |
| January 20, 2026 | 6.32 | 6.32 | 0 | 6.32 | 6.32 | 1,000 |
| January 19, 2026 | 6.33 | 6.33 | 0 | 6.33 | 6.33 | 9,672 |
| January 16, 2026 | 6.44 | 6.42 | 0 | 6.44 | 6.42 | 15,638 |
| January 15, 2026 | 6.41 | 6.44 | 0 | 6.44 | 6.41 | 1,571 |
| January 14, 2026 | 6.39 | 6.38 | 0 | 6.39 | 6.37 | 3,503 |
| January 13, 2026 | 6.46 | 6.42 | 0 | 6.46 | 6.42 | 1,761 |
| January 12, 2026 | 6.41 | 6.44 | 0 | 6.44 | 6.41 | 17,181 |
| January 09, 2026 | 6.46 | 6.45 | 0 | 6.46 | 6.45 | 6,637 |
| January 08, 2026 | 6.44 | 6.44 | 0 | 6.44 | 6.44 | 13,797 |
| January 07, 2026 | 6.48 | 6.48 | 0 | 6.48 | 6.48 | 10,558 |
| January 06, 2026 | 6.43 | 6.45 | 0 | 6.45 | 6.43 | 22,118 |
| January 05, 2026 | 6.37 | 6.43 | 0 | 6.43 | 6.37 | 11,647 |
| January 02, 2026 | 6.4 | 6.36 | 0 | 6.4 | 6.36 | 760 |
| December 31, 2025 | 6.41 | 6.4 | 0 | 6.41 | 6.4 | 4,812 |
| December 30, 2025 | 6.43 | 6.42 | 0 | 6.43 | 6.42 | 4,160 |
| December 29, 2025 | 6.41 | 6.39 | 0 | 6.42 | 6.39 | 48,213 |
| December 24, 2025 | 6.41 | 6.41 | 0 | 6.41 | 6.41 | 0 |
| December 23, 2025 | 6.38 | 6.38 | 0 | 6.38 | 6.38 | 1,374 |
| December 22, 2025 | 6.35 | 6.38 | 0 | 6.38 | 6.35 | 482 |
| December 19, 2025 | 6.31 | 6.32 | 0 | 6.32 | 6.29 | 388 |
| December 18, 2025 | 6.22 | 6.27 | 0 | 6.27 | 6.22 | 10,393 |
| December 17, 2025 | 6.26 | 6.23 | 0 | 6.26 | 6.23 | 756 |