Ivz Em Esg Acc More Historical Data - PAEX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Em Esg Acc (PAEX)
Ivz Em Esg Acc (PAEX) Historical

PAEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	308.35	-2.23	-0.72%	308.35	308.35	308.35	0
Jul 18 2024	310.575	-1.82	-0.58%	310.575	310.575	310.575	0
Jul 17 2024	312.40	-4.08	-1.29%	312.40	312.40	312.40	0
Jul 16 2024	316.475	-0.65	-0.20%	316.475	316.475	316.475	0
Jul 15 2024	317.125	-2.48	-0.77%	317.125	317.125	317.125	0
Jul 12 2024	319.60	0.33	0.10%	319.35	320.25	318.175	2,571
Jul 11 2024	319.275	1.20	0.38%	319.275	319.275	319.275	0
Jul 10 2024	318.075	1.10	0.35%	318.075	318.075	318.075	0
Jul 09 2024	316.975	0.70	0.22%	316.975	316.975	316.975	0
Jul 08 2024	316.275	1.42	0.45%	316.275	316.275	316.275	0
Jul 05 2024	314.85	-1.25	-0.40%	314.85	314.85	314.85	0
Jul 04 2024	316.10	0.05	0.02%	316.30	319.925	315.80	133,766
Jul 03 2024	316.05	3.63	1.16%	316.05	316.05	316.05	0
Jul 02 2024	312.425	-2.25	-0.72%	312.425	312.425	312.425	0
Jul 01 2024	314.675	-0.05	-0.02%	314.675	314.675	314.675	0
Jun 28 2024	314.725	1.33	0.42%	314.725	314.725	314.725	0
Jun 27 2024	313.40	-0.03	-0.01%	313.40	313.40	313.40	0
Jun 26 2024	313.425	1.00	0.32%	313.425	313.425	313.425	0
Jun 25 2024	312.425	-3.75	-1.19%	314.00	314.55	312.40	33,304
Jun 24 2024	316.175	-0.15	-0.05%	316.175	316.175	316.175	0
Jun 21 2024	316.325	0.43	0.13%	316.325	316.325	316.325	0
Jun 20 2024	315.90	-1.20	-0.38%	315.90	315.90	315.90	0
Jun 19 2024	317.10	0.53	0.17%	317.10	317.10	317.10	0
Jun 18 2024	316.575	2.52	0.80%	316.575	316.575	316.575	0
Jun 17 2024	314.05	0.73	0.23%	314.05	314.05	314.05	0
Jun 14 2024	313.325	2.13	0.68%	313.325	313.325	313.325	0
Jun 13 2024	311.20	-0.15	-0.05%	311.20	311.20	311.20	0
Jun 12 2024	311.35	3.03	0.98%	311.35	311.35	311.35	0
Jun 11 2024	308.325	-2.63	-0.84%	308.65	309.625	307.825	16,840
Jun 10 2024	310.95	-0.10	-0.03%	310.95	310.95	310.95	0
Jun 07 2024	311.05	-0.20	-0.06%	311.05	311.05	311.05	0
Jun 06 2024	311.25	2.57	0.83%	311.25	311.25	311.25	0
Jun 05 2024	308.675	6.63	2.19%	308.75	308.90	308.40	385
Jun 04 2024	302.05	-3.45	-1.13%	302.05	302.05	302.05	0
Jun 03 2024	305.50	2.07	0.68%	305.50	305.50	305.50	0
May 31 2024	303.425	-5.28	-1.71%	303.425	303.425	303.425	0
May 30 2024	308.70	-1.30	-0.42%	308.70	308.70	308.70	0
May 29 2024	310.00	-2.60	-0.83%	310.00	310.00	310.00	0
May 28 2024	312.60	-0.67	-0.22%	312.60	312.60	312.60	0
May 24 2024	313.275	-2.00	-0.63%	313.275	313.275	313.275	0
May 23 2024	315.275	-1.15	-0.36%	315.275	315.275	315.275	0
May 22 2024	316.425	-1.33	-0.42%	316.50	317.70	316.375	17,306
May 21 2024	317.75	-2.80	-0.87%	317.75	317.75	317.75	0
May 20 2024	320.55	-1.60	-0.50%	320.55	320.55	320.55	0
May 17 2024	322.15	0.35	0.11%	322.15	322.15	322.15	0
May 16 2024	321.80	0.53	0.16%	321.80	321.80	321.80	0
May 15 2024	321.275	1.47	0.46%	321.275	321.275	321.275	0
May 14 2024	319.80	-0.18	-0.05%	319.80	319.80	319.80	0
May 13 2024	319.975	2.25	0.71%	319.975	319.975	319.975	0
May 10 2024	317.725	0.48	0.15%	317.725	317.725	317.725	0
May 09 2024	317.25	0.27	0.09%	317.25	317.25	317.25	0
May 08 2024	316.975	-0.73	-0.23%	316.975	316.975	316.975	0
May 07 2024	317.70	0.70	0.22%	317.70	317.70	317.70	0
May 03 2024	317.00	2.75	0.88%	317.00	317.00	317.00	0
May 02 2024	314.25	5.48	1.77%	313.05	317.325	307.675	1,104
May 01 2024	308.775	0.27	0.09%	308.775	308.775	308.775	0
Apr 30 2024	308.50	-2.02	-0.65%	308.50	308.50	308.50	0
Apr 29 2024	310.525	0.35	0.11%	310.525	310.525	310.525	0
Apr 26 2024	310.175	6.05	1.99%	310.175	310.175	310.175	0
Apr 25 2024	304.125	-1.98	-0.65%	304.125	304.125	304.125	0
Apr 24 2024	306.10	0.53	0.17%	306.10	306.10	306.10	0
Apr 23 2024	305.575	1.20	0.39%	305.575	305.575	305.575	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions