Invesco Markets III Invesco FTSE Rafi Emerg Mkts Ucits ETF

(PSRM)
Sector: n/a
734.12p
-6.25p -0.84
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 733.25p 740.25p 731.54p 734.12p 3,015
12/06/2025 747.50p 745.50p 737.78p 740.37p 309
11/06/2025 747.50p 755.75p 750.78p 752.50p 5,063
10/06/2025 747.50p 749.00p 744.50p 747.00p 900
09/06/2025 740.50p 741.93p 735.75p 739.75p 4,041
06/06/2025 732.00p 735.50p 730.78p 733.25p 139
05/06/2025 732.00p 732.00p 723.38p 723.37p 1,992
04/06/2025 731.50p 732.75p 727.00p 729.62p 6,185
03/06/2025 717.75p 727.50p 721.80p 725.12p 34
02/06/2025 717.75p 719.50p 714.50p 718.50p 17,583
30/05/2025 724.75p 732.75p 718.50p 718.50p 5,787
29/05/2025 725.50p 731.25p 725.53p 728.00p 1,054
28/05/2025 725.50p 731.25p 725.50p 727.87p 980
27/05/2025 728.50p 729.25p 723.75p 726.75p 9,805
26/05/2025 729.75p 734.75p 724.25p 729.75p 1,897
23/05/2025 729.75p 734.75p 724.25p 729.75p 1,897
22/05/2025 733.50p 738.75p 730.53p 733.00p 7,128
21/05/2025 734.75p 741.50p 734.75p 736.75p 92
20/05/2025 739.00p 742.25p 735.78p 742.25p 985
19/05/2025 743.75p 740.75p 731.81p 738.37p 1,837
16/05/2025 743.75p 744.73p 737.50p 742.00p 18,373
15/05/2025 743.25p 748.50p 743.02p 743.63p 5,275
14/05/2025 747.50p 752.00p 744.27p 746.25p 1,671
13/05/2025 740.75p 744.00p 738.00p 744.00p 8,390
12/05/2025 742.25p 749.50p 739.75p 740.12p 7,452
09/05/2025 725.25p 725.50p 720.03p 722.25p 3,802
08/05/2025 715.25p 721.50p 713.53p 718.38p 7,047
07/05/2025 723.25p 719.00p 709.54p 711.88p 1,639
06/05/2025 723.25p 723.25p 712.03p 716.50p 3,192
05/05/2025 718.75p 720.00p 713.81p 718.50p 1,763
02/05/2025 718.75p 720.00p 713.81p 718.50p 1,763
01/05/2025 704.75p 707.50p 700.31p 704.62p 4,260
30/04/2025 698.75p 703.70p 695.29p 697.38p 6,855
29/04/2025 700.75p 702.50p 676.25p 699.25p 8,438
28/04/2025 700.25p 721.25p 694.88p 694.88p 11,388
25/04/2025 698.25p 700.00p 695.80p 696.75p 19
24/04/2025 698.25p 699.50p 689.78p 699.50p 138
23/04/2025 698.25p 708.00p 697.18p 700.00p 7,302
22/04/2025 684.75p 686.25p 675.25p 684.50p 3,140
21/04/2025 685.50p 686.00p 678.25p 680.88p 1,423
18/04/2025 685.50p 686.00p 678.25p 680.88p 1,423
17/04/2025 685.50p 686.00p 678.25p 680.88p 1,423
16/04/2025 681.25p 684.25p 673.00p 681.37p 75,364
15/04/2025 686.50p 693.00p 684.36p 688.75p 5,173
14/04/2025 688.75p 690.97p 686.46p 688.75p 4,332
11/04/2025 676.50p 683.00p 674.38p 674.38p 3,175
10/04/2025 695.50p 696.50p 669.59p 671.25p 931
09/04/2025 674.25p 665.00p 651.13p 651.13p 11,587
08/04/2025 674.25p 678.69p 641.50p 669.25p 16,148
07/04/2025 659.75p 673.44p 633.62p 656.13p 29,783
04/04/2025 691.25p 719.00p 669.21p 684.63p 58,863
03/04/2025 712.00p 721.25p 704.75p 712.87p 33,212
02/04/2025 720.00p 737.00p 730.75p 731.13p 368
01/04/2025 720.00p 734.75p 720.00p 733.75p 57
31/03/2025 728.25p 732.00p 723.00p 728.00p 2,449
28/03/2025 732.00p 739.38p 730.00p 730.38p 17,227
27/03/2025 742.75p 745.25p 739.00p 742.37p 5,503
26/03/2025 739.25p 748.25p 739.25p 742.88p 1,615
25/03/2025 745.75p 746.50p 737.75p 742.25p 8,319
24/03/2025 746.00p 751.00p 741.00p 744.88p 7,647
21/03/2025 748.00p 744.50p 738.00p 743.25p 755
20/03/2025 748.00p 752.50p 742.75p 744.62p 4,622
19/03/2025 758.00p 758.00p 751.29p 753.88p 626
18/03/2025 753.25p 760.25p 752.77p 754.25p 2,967
17/03/2025 750.00p 755.40p 738.00p 755.00p 1,312
14/03/2025 747.00p 747.00p 739.75p 747.00p 14,076
13/03/2025 730.00p 727.97p 722.78p 726.13p 2,793
12/03/2025 730.00p 737.00p 728.02p 731.87p 1,759
11/03/2025 730.00p 737.50p 728.00p 728.00p 610
10/03/2025 745.00p 746.25p 729.65p 730.75p 4,776
07/03/2025 744.50p 752.75p 742.75p 744.12p 37,515
06/03/2025 746.25p 750.72p 745.25p 745.25p 925
05/03/2025 735.00p 745.50p 735.00p 741.00p 11,694
04/03/2025 729.25p 738.14p 728.03p 728.25p 6,175
03/03/2025 743.50p 743.50p 736.22p 736.50p 230
28/02/2025 750.00p 746.50p 737.00p 739.50p 7,348
27/02/2025 750.00p 779.50p 749.04p 753.13p 824
26/02/2025 767.50p 767.50p 759.25p 762.50p 3,803
25/02/2025 751.00p 752.25p 748.00p 750.50p 11,063
24/02/2025 766.50p 765.00p 751.13p 751.13p 1,802
21/02/2025 766.50p 771.25p 763.50p 766.50p 3,851
20/02/2025 759.25p 768.75p 750.75p 760.87p 122
19/02/2025 759.25p 763.50p 755.25p 755.88p 15,785
18/02/2025 760.00p 764.10p 758.00p 759.50p 10,663
17/02/2025 759.75p 762.75p 754.14p 757.88p 14,582
14/02/2025 749.00p 752.75p 748.79p 751.25p 12,960
13/02/2025 746.00p 766.75p 742.15p 745.75p 7,637
12/02/2025 751.50p 756.50p 751.50p 753.88p 2,855
11/02/2025 743.50p 751.50p 743.50p 749.25p 59,812
10/02/2025 747.50p 750.50p 742.06p 749.00p 103
07/02/2025 743.25p 745.75p 741.63p 741.63p 4,086
06/02/2025 735.25p 739.72p 734.50p 729.75p 6,190
05/02/2025 728.25p 732.00p 726.28p 729.75p 15,170
04/02/2025 730.75p 740.00p 730.75p 731.50p 17,650
03/02/2025 735.25p 737.00p 724.40p 731.50p 1,203
31/01/2025 746.50p 746.77p 741.75p 743.75p 2,956
30/01/2025 736.25p 743.50p 728.50p 741.00p 7,891
29/01/2025 740.75p 740.75p 728.25p 728.25p 4,007
28/01/2025 729.75p 729.75p 722.04p 723.25p 488
27/01/2025 726.75p 728.00p 717.31p 721.37p 11,927
24/01/2025 728.00p 732.00p 725.25p 728.00p 3,488
23/01/2025 729.50p 731.25p 726.14p 727.87p 8,324
22/01/2025 727.75p 726.25p 723.05p 725.75p 7,605
21/01/2025 727.75p 730.25p 727.00p 727.00p 4,853
20/01/2025 733.25p 740.00p 732.21p 734.63p 7,916
17/01/2025 728.75p 732.00p 707.50p 732.00p 1,636
16/01/2025 727.50p 727.50p 721.75p 718.00p 658
15/01/2025 718.25p 720.25p 714.30p 718.00p 16,157
14/01/2025 708.50p 715.75p 708.50p 712.50p 1,345
13/01/2025 713.75p 713.75p 706.75p 708.00p 25,873
10/01/2025 702.00p 712.47p 702.00p 708.62p 17,016
09/01/2025 736.25p 736.25p 716.50p 718.50p 43,259
08/01/2025 715.50p 716.50p 711.25p 714.87p 429
07/01/2025 713.50p 717.00p 710.18p 714.13p 54,298
06/01/2025 711.75p 723.00p 711.00p 716.25p 2,527
03/01/2025 715.75p 721.25p 714.28p 717.88p 256
02/01/2025 711.00p 719.50p 711.00p 718.50p 3,152
01/01/2025 713.75p 717.00p 708.82p 714.13p 22
31/12/2024 713.75p 717.00p 708.82p 714.13p 22
30/12/2024 713.75p 713.75p 708.75p 711.25p 1,334
27/12/2024 717.25p 717.54p 705.88p 705.88p 56
26/12/2024 717.25p 722.00p 713.00p 718.50p 117
25/12/2024 717.25p 722.00p 713.00p 718.50p 117
24/12/2024 717.25p 722.00p 713.00p 718.50p 117
23/12/2024 717.25p 717.50p 710.74p 714.87p 930
20/12/2024 704.75p 710.19p 704.03p 708.75p 2,924
19/12/2024 708.75p 711.00p 701.00p 709.75p 1,016
18/12/2024 708.75p 715.00p 708.75p 710.00p 1,145
17/12/2024 703.00p 714.00p 703.00p 709.25p 15,706
16/12/2024 721.50p 723.75p 713.50p 713.50p 383