Invesco MSCI USA ESG Climate Paris Aligned UCITS ETF (LON:PAUS)
London · Delayed Price · Currency is GBP · Price in USD 7.40
0.00 (0.04%)
Sep 23, 2026, 12:43 PM GMT
LON:PAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | - | 0.03% | 510 |
| Sep 22, 2026 | 7.42 | 7.42 | 7.39 | 7.40 | 7.40 | 0.62% | 887 |
| Sep 21, 2026 | 7.34 | 7.34 | 7.34 | 7.36 | 7.36 | 1.86% | 196 |
| Sep 18, 2026 | 7.25 | 7.25 | 7.25 | 7.22 | 7.22 | -0.06% | 2,422 |
| Sep 17, 2026 | 7.24 | 7.24 | 7.24 | 7.23 | 7.23 | 0.63% | 431 |
| Sep 16, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | 0.32% | 750 |
| Sep 15, 2026 | 7.17 | 7.17 | 7.15 | 7.16 | 7.16 | 0.23% | 8,377 |
| Sep 14, 2026 | 7.13 | 7.13 | 7.13 | 7.14 | 7.14 | -1.07% | 4,972 |
| Sep 11, 2026 | 7.17 | 7.22 | 7.17 | 7.22 | 7.22 | 0.56% | 4,738 |
| Sep 10, 2026 | 7.17 | 7.17 | 7.17 | 7.18 | 7.18 | -0.59% | 190 |
| Sep 9, 2026 | 7.26 | 7.26 | 7.26 | 7.22 | 7.22 | -0.84% | 86 |
| Sep 8, 2026 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 0.08% | 978 |
| Sep 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.38% | 145 |
| Sep 4, 2026 | 7.31 | 7.31 | 7.31 | 7.30 | 7.30 | -0.08% | 1,487 |
| Sep 3, 2026 | 7.24 | 7.30 | 7.24 | 7.31 | 7.31 | 1.35% | 7,469 |
| Sep 2, 2026 | 7.20 | 7.21 | 7.18 | 7.21 | 7.21 | 0.10% | 5,106 |
| Sep 1, 2026 | 7.28 | 7.28 | 7.22 | 7.20 | 7.20 | -2.42% | 1,325 |
| Aug 28, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | -0.30% | 1,872 |
| Aug 27, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 1.66% | 1,309 |
| Aug 26, 2026 | 7.29 | 7.29 | 7.29 | 7.28 | 7.28 | -0.05% | 281 |
| Aug 25, 2026 | 7.26 | 7.29 | 7.26 | 7.29 | 7.29 | 0.82% | 2,522 |
| Aug 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.48% | - |
| Aug 21, 2026 | 7.27 | 7.27 | 7.27 | 7.26 | 7.26 | 0.04% | 345 |
| Aug 20, 2026 | 7.24 | 7.25 | 7.24 | 7.26 | 7.26 | 0.29% | 25,029 |
| Aug 19, 2026 | 7.21 | 7.23 | 7.21 | 7.24 | 7.24 | 1.27% | 2,071 |
| Aug 18, 2026 | 7.22 | 7.22 | 7.17 | 7.15 | 7.15 | -1.43% | 4,718 |
| Aug 17, 2026 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | -0.11% | 5,069 |
| Aug 14, 2026 | 7.27 | 7.27 | 7.27 | 7.26 | 7.26 | 0.13% | 231 |
| Aug 13, 2026 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | 0.30% | 7,120 |
| Aug 12, 2026 | 7.22 | 7.22 | 7.21 | 7.23 | 7.23 | 0.37% | 68,315 |
| Aug 11, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | -0.03% | 2,384 |
| Aug 10, 2026 | 7.21 | 7.21 | 7.21 | 7.20 | 7.20 | -0.17% | 125 |
| Aug 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.03% | - |
| Aug 6, 2026 | 7.12 | 7.15 | 7.12 | 7.14 | 7.14 | 0.09% | 1,573 |
| Aug 5, 2026 | 7.20 | 7.20 | 7.13 | 7.14 | 7.14 | 0.14% | 9,147 |
| Aug 4, 2026 | 7.03 | 7.13 | 7.03 | 7.13 | 7.13 | 2.16% | 4,153 |
| Aug 3, 2026 | 6.93 | 6.99 | 6.93 | 6.98 | 6.98 | 1.87% | 68,117 |
| Jul 31, 2026 | 6.92 | 6.92 | 6.92 | 6.85 | 6.85 | 0.33% | 2,670 |
| Jul 30, 2026 | 6.77 | 6.87 | 6.77 | 6.83 | 6.83 | 0.78% | 37,468 |
| Jul 29, 2026 | 6.82 | 6.82 | 6.82 | 6.77 | 6.77 | -1.12% | 2,480 |
| Jul 28, 2026 | 6.78 | 6.85 | 6.78 | 6.85 | 6.85 | 1.14% | 3,100 |
| Jul 27, 2026 | 6.87 | 6.87 | 6.82 | 6.77 | 6.77 | -0.78% | 24,173 |
| Jul 24, 2026 | 6.78 | 6.78 | 6.78 | 6.83 | 6.83 | 1.10% | 48 |
| Jul 23, 2026 | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | -1.56% | 7,094 |
| Jul 22, 2026 | 6.83 | 6.86 | 6.81 | 6.86 | 6.86 | 0.07% | 48,905 |
| Jul 21, 2026 | 6.83 | 6.83 | 6.83 | 6.85 | 6.85 | 0.10% | 608 |
| Jul 20, 2026 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | 0.64% | 55,290 |
| Jul 17, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | -1.21% | 100,816 |
| Jul 16, 2026 | 6.91 | 6.91 | 6.89 | 6.89 | 6.89 | -0.30% | 45,257 |
| Jul 15, 2026 | 6.94 | 6.94 | 6.94 | 6.91 | 6.91 | -0.46% | 252 |