Skip to main content
logo
Invesco MSCI USA ESG Climate Paris Aligned UCITS ETF (LON:PAUX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
554.65
+4.60 (0.84%)
Last updated: Sep 22, 2026, 3:10 PM GMT

LON:PAUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026553.49555.59553.49554.65554.650.84%80
Sep 21, 2026545.59545.59545.12550.05550.051.88%199
Sep 18, 2026544.19544.19542.05539.90539.90-0.26%2,401
Sep 17, 2026538.59538.59538.59541.30541.301.36%471
Sep 16, 2026531.80531.80531.35534.05534.050.63%12,610
Sep 15, 2026529.59530.30530.20530.70530.700.17%6,245
Sep 14, 2026531.58531.58531.58529.80529.80-0.74%1,320
Sep 11, 2026533.75533.75533.75533.75533.750.63%-
Sep 10, 2026533.30534.29530.69530.40530.40-0.49%8,980
Sep 9, 2026535.59535.59534.79533.00533.00-0.76%10
Sep 8, 2026538.09538.09537.57537.10537.10-0.01%128
Sep 7, 2026540.28540.28539.01537.15537.15-0.55%807
Sep 4, 2026543.00543.00540.80540.10540.100.04%23,442
Sep 3, 2026536.69536.69536.17539.90539.901.10%304
Sep 2, 2026531.99531.99531.99534.00534.000.25%1,632
Sep 1, 2026535.49535.49533.72532.65532.65-2.18%231
Aug 28, 2026542.89544.80544.80544.50544.50-0.02%4,198
Aug 27, 2026542.79542.79542.79544.60544.601.62%5
Aug 26, 2026534.79534.79533.30535.90535.900.26%524
Aug 25, 2026532.19534.19532.19534.50534.500.90%6,867
Aug 24, 2026532.78532.78528.81529.75529.75-0.58%148
Aug 21, 2026531.89534.50534.50532.85532.850.15%22,954
Aug 20, 2026532.29531.40531.00532.05532.050.05%952
Aug 19, 2026527.19529.43525.71531.80531.800.75%1,898
Aug 18, 2026529.71529.71528.49527.85527.85-1.31%968
Aug 17, 2026535.80535.80534.90534.85534.85-0.19%20,621
Aug 14, 2026539.99539.99538.51535.85535.85-0.23%363
Aug 13, 2026536.89537.10537.10537.10537.100.36%7,525
Aug 12, 2026534.79534.79533.31535.15535.150.40%466
Aug 11, 2026533.19533.59532.17533.00533.000.02%1,388
Aug 10, 2026535.20536.99535.20532.90532.90-0.35%19,585
Aug 7, 2026533.61533.61533.61534.75534.750.72%294
Aug 6, 2026531.20531.20528.69530.95530.950.30%2,323
Aug 5, 2026531.99531.99530.01529.35529.35-0.13%679
Aug 4, 2026530.05530.05530.05530.05530.052.00%-
Aug 3, 2026514.81519.01514.81519.65519.652.12%92
Jul 31, 2026515.74515.74515.74508.85508.850.22%57
Jul 30, 2026506.71509.40509.40507.75507.75-0.40%14,045
Jul 29, 2026513.10513.79512.10509.80509.80-0.88%9,474
Jul 28, 2026510.29511.19510.29514.35514.351.07%2,540
Jul 27, 2026514.93515.48511.51508.90508.90-0.55%31,161
Jul 24, 2026510.79508.70508.70511.70511.700.88%16,387
Jul 23, 2026510.59512.09509.41507.25507.25-1.06%128
Jul 22, 2026510.89510.89509.61512.70512.700.10%601
Jul 21, 2026510.69510.69509.69512.20512.200.42%146
Jul 20, 2026507.00507.52506.89510.05510.050.78%10,457
Jul 17, 2026506.39508.10506.70506.10506.10-0.87%19,107
Jul 16, 2026510.55510.55510.55510.55510.55-0.29%-
Jul 15, 2026517.10517.48517.10512.05512.05-1.11%1,919
Jul 14, 2026517.39517.39514.52517.80517.80-0.25%277