Invesco MSCI Emerging Markets ESG Climate Paris Aligned UCITS ETF (LON:PAEM)
London · Delayed Price · Currency is GBP · Price in USD 6.38
+0.01 (0.15%)
At close: Sep 22, 2026
LON:PAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.34 | 6.34 | 6.34 | 6.38 | 6.38 | 0.15% | 1 |
| Sep 21, 2026 | 6.38 | 6.38 | 6.38 | 6.37 | 6.37 | 2.68% | 48 |
| Sep 18, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.01% | 4,494 |
| Sep 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.55% | 14 |
| Sep 16, 2026 | 6.20 | 6.20 | 6.20 | 6.17 | 6.17 | 1.24% | 86 |
| Sep 15, 2026 | 6.14 | 6.14 | 6.11 | 6.10 | 6.10 | -0.51% | 6,392 |
| Sep 14, 2026 | 6.18 | 6.18 | 6.18 | 6.13 | 6.13 | -2.39% | 843 |
| Sep 11, 2026 | 6.23 | 6.28 | 6.23 | 6.28 | 6.28 | 0.75% | 2,090 |
| Sep 10, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.39% | 206 |
| Sep 9, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.05% | 141 |
| Sep 8, 2026 | 6.30 | 6.30 | 6.30 | 6.39 | 6.39 | 0.09% | 7,014 |
| Sep 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% | - |
| Sep 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.18% | - |
| Sep 3, 2026 | 6.24 | 6.24 | 6.22 | 6.28 | 6.28 | 0.58% | 41,458 |
| Sep 2, 2026 | 6.21 | 6.21 | 6.20 | 6.24 | 6.24 | -0.70% | 1,793 |
| Sep 1, 2026 | 6.32 | 6.33 | 6.28 | 6.29 | 6.29 | -0.35% | 4,619 |
| Aug 28, 2026 | 6.34 | 6.34 | 6.34 | 6.31 | 6.31 | 0.08% | 731 |
| Aug 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.25% | - |
| Aug 26, 2026 | 6.32 | 6.32 | 6.32 | 6.29 | 6.29 | 0.65% | 114 |
| Aug 25, 2026 | 6.21 | 6.27 | 6.21 | 6.25 | 6.25 | 1.31% | 1,480 |
| Aug 24, 2026 | 6.19 | 6.19 | 6.19 | 6.17 | 6.17 | -0.96% | 8,452 |
| Aug 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.22 | 0.64% | 1 |
| Aug 20, 2026 | 6.13 | 6.20 | 6.13 | 6.19 | 6.19 | 0.10% | 33 |
| Aug 19, 2026 | 6.15 | 6.22 | 6.15 | 6.18 | 6.18 | 0.88% | 1,740 |
| Aug 18, 2026 | 6.22 | 6.22 | 6.22 | 6.13 | 6.13 | -3.19% | 43 |
| Aug 17, 2026 | 6.35 | 6.35 | 6.35 | 6.33 | 6.33 | 1.55% | 1,797 |
| Aug 14, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.77% | 13 |
| Aug 13, 2026 | 6.31 | 6.31 | 6.31 | 6.28 | 6.28 | 0.68% | 3,104 |
| Aug 12, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.78% | - |
| Aug 11, 2026 | 6.17 | 6.21 | 6.17 | 6.19 | 6.19 | 0.45% | 810 |
| Aug 10, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | 5 |
| Aug 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.51% | - |
| Aug 6, 2026 | 6.12 | 6.12 | 6.11 | 6.15 | 6.15 | -0.36% | 1,646 |
| Aug 5, 2026 | 6.22 | 6.22 | 6.22 | 6.17 | 6.17 | 0.30% | 3,858 |
| Aug 4, 2026 | 6.08 | 6.18 | 6.08 | 6.15 | 6.15 | 3.01% | 1,032 |
| Aug 3, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.01% | 7 |
| Jul 31, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.48% | - |
| Jul 30, 2026 | 5.78 | 5.93 | 5.78 | 5.95 | 5.94 | 2.71% | 11,308 |
| Jul 29, 2026 | 5.83 | 5.83 | 5.83 | 5.79 | 5.79 | -2.09% | 861 |
| Jul 28, 2026 | 5.91 | 5.91 | 5.84 | 5.91 | 5.91 | -0.78% | 22,054 |
| Jul 27, 2026 | 6.08 | 6.08 | 6.08 | 5.96 | 5.96 | -0.76% | 1,112 |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.24% | - |
| Jul 23, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.90% | - |
| Jul 22, 2026 | 6.08 | 6.08 | 6.08 | 6.11 | 6.10 | -0.26% | 3,464 |
| Jul 21, 2026 | 6.10 | 6.11 | 6.10 | 6.12 | 6.12 | 2.14% | 8,001 |
| Jul 20, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.99 | 0.89% | 1,101 |
| Jul 17, 2026 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | -2.10% | 87,458 |
| Jul 16, 2026 | 6.16 | 6.16 | 6.16 | 6.07 | 6.07 | -1.09% | 120 |
| Jul 15, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.24% | 6 |
| Jul 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.22% | 3 |