Invesco MSCI Emerging Markets ESG Climate Paris Aligned UCITS ETF (LON:PAEX)
London · Delayed Price · Currency is GBP · Price in GBX 474.83
-3.53 (-0.74%)
At close: Sep 23, 2026
LON:PAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 478.35 | 478.35 | 478.35 | 478.35 | 478.35 | 0.41% | - |
| Sep 21, 2026 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | 2.70% | - |
| Sep 18, 2026 | 463.88 | 463.88 | 463.88 | 463.88 | 463.88 | -0.24% | - |
| Sep 17, 2026 | 464.98 | 464.98 | 464.98 | 464.98 | 464.98 | 1.33% | - |
| Sep 16, 2026 | 458.88 | 458.88 | 458.88 | 458.88 | 458.88 | 1.50% | - |
| Sep 15, 2026 | 452.08 | 452.08 | 452.08 | 452.08 | 452.08 | -0.56% | - |
| Sep 14, 2026 | 454.60 | 454.60 | 454.60 | 454.60 | 454.60 | -2.12% | - |
| Sep 11, 2026 | 464.45 | 464.45 | 464.45 | 464.45 | 464.45 | 0.85% | - |
| Sep 10, 2026 | 460.55 | 460.55 | 460.55 | 460.55 | 460.55 | -1.31% | - |
| Sep 9, 2026 | 466.65 | 466.65 | 466.65 | 466.65 | 466.65 | -0.98% | - |
| Sep 8, 2026 | 471.28 | 471.28 | 471.28 | 471.28 | 471.28 | 0.06% | - |
| Sep 7, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 0.27% | - |
| Sep 4, 2026 | 465.55 | 465.60 | 465.55 | 469.73 | 469.73 | 1.32% | 1,218 |
| Sep 3, 2026 | 463.20 | 463.20 | 461.90 | 463.63 | 463.63 | 0.34% | 11,457 |
| Sep 2, 2026 | 462.05 | 462.05 | 462.05 | 462.05 | 462.05 | -0.52% | - |
| Sep 1, 2026 | 464.45 | 464.45 | 464.45 | 464.45 | 464.45 | -0.20% | - |
| Aug 28, 2026 | 465.38 | 465.38 | 465.38 | 465.38 | 465.38 | 0.30% | - |
| Aug 27, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.31% | - |
| Aug 26, 2026 | 462.55 | 462.55 | 462.55 | 462.55 | 462.55 | 0.98% | - |
| Aug 25, 2026 | 458.08 | 458.08 | 458.08 | 458.08 | 458.08 | 1.31% | - |
| Aug 24, 2026 | 452.15 | 452.15 | 452.15 | 452.15 | 452.15 | -0.95% | - |
| Aug 21, 2026 | 458.20 | 458.20 | 458.20 | 456.50 | 456.50 | 0.69% | 11,601 |
| Aug 20, 2026 | 453.38 | 453.38 | 453.38 | 453.38 | 453.38 | -0.20% | - |
| Aug 19, 2026 | 454.30 | 454.30 | 454.30 | 454.30 | 454.30 | 0.41% | - |
| Aug 18, 2026 | 452.43 | 452.43 | 452.43 | 452.43 | 452.43 | -3.10% | - |
| Aug 17, 2026 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | 1.55% | - |
| Aug 14, 2026 | 462.60 | 462.60 | 462.60 | 459.78 | 459.78 | -1.20% | 862 |
| Aug 13, 2026 | 466.50 | 466.50 | 466.50 | 465.35 | 465.35 | 0.81% | 2,006 |
| Aug 12, 2026 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | 0.76% | - |
| Aug 11, 2026 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0.51% | - |
| Aug 10, 2026 | 455.30 | 455.30 | 455.30 | 455.78 | 455.78 | -0.52% | 10 |
| Aug 7, 2026 | 458.15 | 458.15 | 458.15 | 458.15 | 458.15 | 0.26% | - |
| Aug 6, 2026 | 453.55 | 453.55 | 453.55 | 456.98 | 456.98 | -0.23% | 898 |
| Aug 5, 2026 | 458.05 | 458.05 | 458.05 | 458.05 | 458.05 | 0.15% | - |
| Aug 4, 2026 | 453.01 | 453.01 | 453.01 | 457.38 | 457.38 | 2.79% | 2,205 |
| Aug 3, 2026 | 444.95 | 444.95 | 444.95 | 444.95 | 444.95 | 0.23% | - |
| Jul 31, 2026 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | 0.40% | - |
| Jul 30, 2026 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | 1.54% | - |
| Jul 29, 2026 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | -2.01% | - |
| Jul 28, 2026 | 440.85 | 440.85 | 440.85 | 444.43 | 444.43 | -0.74% | 11,570 |
| Jul 27, 2026 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | -0.47% | - |
| Jul 24, 2026 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | -0.02% | - |
| Jul 23, 2026 | 458.25 | 458.25 | 458.25 | 449.95 | 449.95 | -1.37% | 832 |
| Jul 22, 2026 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | -0.28% | - |
| Jul 21, 2026 | 457.48 | 457.48 | 457.48 | 457.48 | 457.48 | 2.42% | - |
| Jul 20, 2026 | 446.65 | 446.65 | 446.65 | 446.65 | 446.65 | 1.17% | - |
| Jul 17, 2026 | 441.48 | 441.48 | 441.48 | 441.48 | 441.48 | -1.88% | - |
| Jul 16, 2026 | 449.95 | 449.95 | 449.95 | 449.95 | 449.95 | -1.04% | - |
| Jul 15, 2026 | 460.85 | 460.85 | 455.00 | 454.68 | 454.68 | -0.96% | 26,667 |
| Jul 14, 2026 | 457.20 | 457.20 | 457.20 | 459.10 | 459.10 | 0.12% | 2,050 |