Invesco MSCI World ESG Climate Paris Aligned UCITS USD Acc (PAWS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:32PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 402.38 | 402.38 | 402.38 | 402.38 | 402.38 | - |
| 13 Jun 2024 | 401.48 | 401.48 | 401.48 | 401.48 | 401.48 | - |
| 12 Jun 2024 | 401.75 | 401.75 | 401.75 | 401.75 | 401.75 | - |
| 11 Jun 2024 | 398.33 | 398.33 | 398.33 | 398.33 | 398.33 | - |
| 10 Jun 2024 | 400.23 | 400.23 | 400.23 | 400.23 | 400.23 | - |
| 07 Jun 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | - |
| 06 Jun 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
| 05 Jun 2024 | 398.70 | 398.75 | 398.70 | 400.55 | 400.55 | 2,051 |
| 04 Jun 2024 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | - |
| 03 Jun 2024 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | - |
| 31 May 2024 | 397.00 | 397.00 | 396.20 | 393.95 | 393.95 | 133,205 |
| 30 May 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | - |
| 29 May 2024 | 397.35 | 397.35 | 397.35 | 397.35 | 397.35 | - |
| 28 May 2024 | 399.92 | 399.92 | 399.92 | 399.92 | 399.92 | - |
| 24 May 2024 | 400.00 | 401.00 | 400.00 | 400.70 | 400.70 | 60,268 |
| 23 May 2024 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | - |
| 22 May 2024 | 402.02 | 402.02 | 402.02 | 402.02 | 402.02 | - |
| 21 May 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
| 20 May 2024 | 403.55 | 403.55 | 403.55 | 403.55 | 403.55 | - |
| 17 May 2024 | 401.95 | 401.95 | 401.95 | 401.95 | 401.95 | - |
| 16 May 2024 | 404.67 | 404.67 | 404.67 | 404.67 | 404.67 | - |
| 15 May 2024 | 403.15 | 403.15 | 403.15 | 403.15 | 403.15 | - |
| 14 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 13 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 10 May 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 09 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 08 May 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 07 May 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 03 May 2024 | 388.91 | 388.91 | 388.91 | 391.23 | 391.23 | 356 |
| 02 May 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 387.48 | - |
| 01 May 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | - |
| 30 Apr 2024 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | - |
| 29 Apr 2024 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | - |
| 26 Apr 2024 | 392.02 | 392.02 | 392.02 | 392.02 | 392.02 | - |
| 25 Apr 2024 | 384.77 | 384.77 | 384.77 | 384.77 | 384.77 | - |
| 24 Apr 2024 | 390.02 | 390.02 | 390.02 | 390.02 | 390.02 | - |
| 23 Apr 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 22 Apr 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 19 Apr 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 18 Apr 2024 | 387.35 | 387.35 | 387.35 | 387.35 | 387.35 | - |
| 17 Apr 2024 | 388.80 | 388.80 | 388.80 | 386.83 | 386.83 | 879 |
| 16 Apr 2024 | 389.02 | 389.02 | 389.02 | 389.02 | 389.02 | - |
| 15 Apr 2024 | 394.80 | 394.80 | 393.50 | 393.50 | 393.50 | 1,730 |
| 12 Apr 2024 | 395.45 | 395.45 | 395.45 | 395.10 | 395.10 | 865 |
| 11 Apr 2024 | 394.67 | 394.67 | 394.67 | 394.67 | 394.67 | - |
| 10 Apr 2024 | 395.27 | 395.27 | 395.27 | 395.27 | 395.27 | - |
| 09 Apr 2024 | 394.23 | 394.23 | 394.23 | 394.23 | 394.23 | - |
| 08 Apr 2024 | 397.35 | 397.35 | 397.35 | 396.80 | 396.80 | 3,325 |
| 05 Apr 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 396.10 | - |
| 04 Apr 2024 | 398.63 | 398.63 | 398.63 | 398.63 | 398.63 | - |
| 03 Apr 2024 | 398.05 | 399.00 | 398.05 | 399.00 | 399.00 | 2,830 |
| 02 Apr 2024 | 402.45 | 402.45 | 400.10 | 398.00 | 398.00 | 36,905 |
| 28 Mar 2024 | 402.13 | 402.13 | 402.13 | 402.13 | 402.13 | - |
| 27 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 26 Mar 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
| 25 Mar 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | - |
| 22 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 21 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 20 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 19 Mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 18 Mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 15 Mar 2024 | 392.14 | 392.14 | 392.14 | 390.63 | 390.63 | 402 |
| 14 Mar 2024 | 392.79 | 392.79 | 392.79 | 392.40 | 392.40 | 504 |
| 13 Mar 2024 | 393.23 | 393.23 | 393.23 | 393.23 | 393.23 | - |
| 12 Mar 2024 | 393.13 | 393.13 | 393.13 | 393.13 | 393.13 | - |
| 11 Mar 2024 | 389.15 | 389.15 | 389.15 | 389.15 | 389.15 | - |
| 08 Mar 2024 | 391.52 | 391.52 | 391.52 | 391.52 | 391.52 | - |
| 07 Mar 2024 | 393.38 | 393.38 | 393.38 | 393.38 | 393.38 | - |
| 06 Mar 2024 | 391.27 | 391.27 | 391.27 | 391.27 | 391.27 | - |
| 05 Mar 2024 | 388.92 | 388.92 | 388.92 | 388.92 | 388.92 | - |
| 04 Mar 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 01 Mar 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 29 Feb 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 28 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 27 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 26 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 23 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 22 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 21 Feb 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 20 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 19 Feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 16 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 15 Feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 14 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| 13 Feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 12 Feb 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 09 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| 08 Feb 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 07 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 06 Feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 05 Feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 02 Feb 2024 | 3.78 | 3.78 | 3.77 | 3.78 | 3.78 | 57,100 |
| 01 Feb 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 31 Jan 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 30 Jan 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 29 Jan 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 26 Jan 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 25 Jan 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 24 Jan 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1,142 |
| 23 Jan 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.