Invesco MSCI Emerging Markets ESG Climate Paris Aligned UCITS ETF (SWX:PAEM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.37
+0.02 (0.36%)
Last updated: Sep 21, 2026, 5:15 PM CET
SWX:PAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.41 | 6.41 | 6.37 | 6.37 | 6.37 | 0.36% | 1,035 |
| Sep 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.29% | 458 |
| Sep 18, 2026 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | -0.42% | 2,904 |
| Sep 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.40% | 26 |
| Sep 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.34% | 510 |
| Sep 15, 2026 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | -1.00% | 5,618 |
| Sep 14, 2026 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -2.39% | 1,286 |
| Sep 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.74% | 3,384 |
| Sep 10, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.31% | 121 |
| Sep 9, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.74% | 226 |
| Sep 8, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.14% | 1,332 |
| Sep 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.30% | 1,745 |
| Sep 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.29% | 395 |
| Sep 3, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.50% | 6,141 |
| Sep 2, 2026 | 6.21 | 6.26 | 6.20 | 6.26 | 6.26 | -0.92% | 1,715 |
| Sep 1, 2026 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 1.12% | 2,816 |
| Aug 31, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -1.40% | 707 |
| Aug 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.25% | 2,193 |
| Aug 27, 2026 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 0.94% | 853 |
| Aug 26, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | 147 |
| Aug 25, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.11% | 534 |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.34% | 494 |
| Aug 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.63% | 754 |
| Aug 20, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.37% | 218 |
| Aug 19, 2026 | 6.17 | 6.21 | 6.17 | 6.21 | 6.21 | 1.55% | 2,423 |
| Aug 18, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.76% | 162 |
| Aug 17, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 1.93% | 5,687 |
| Aug 14, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.20% | 57 |
| Aug 13, 2026 | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | 1.33% | 9,515 |
| Aug 12, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.81% | 142 |
| Aug 11, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.10% | 506 |
| Aug 10, 2026 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | 0.36% | 3,794 |
| Aug 7, 2026 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 0.31% | 1,811 |
| Aug 6, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.86% | 569 |
| Aug 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 6,232 |
| Aug 4, 2026 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 2.86% | 3,005 |
| Aug 3, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.12% | 2,522 |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.30% | 100 |
| Jul 30, 2026 | 5.78 | 5.93 | 5.78 | 5.93 | 5.93 | 2.58% | 68,755 |
| Jul 29, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -1.73% | 1,182 |
| Jul 28, 2026 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | -1.39% | 749 |
| Jul 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.37% | 1,594 |
| Jul 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.42% | 1,472 |
| Jul 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.20% | 230 |
| Jul 22, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -1.04% | 38,803 |
| Jul 21, 2026 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 2.67% | 11,079 |
| Jul 20, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 0.71% | 25,194 |
| Jul 17, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | -1.91% | 1,935 |
| Jul 16, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -1.96% | 482 |
| Jul 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.08% | 592 |