Market data

Select a section

Invesco Markets III Invesco FTSE Rafi Emerg Mkts Ucits ETF

(PSRM)
Sector: n/a
667.50p
8.75p 1.33
Last updated: 14:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 662.50p 669.50p 665.05p 658.75p 2,653
18/09/2024 662.50p 663.50p 658.00p 658.75p 7,409
17/09/2024 662.25p 666.00p 657.50p 664.13p 4,105
16/09/2024 656.25p 658.50p 655.25p 656.50p 18,557
13/09/2024 660.75p 659.75p 654.58p 650.62p 1,443
12/09/2024 660.75p 654.61p 650.63p 660.87p 1,617
11/09/2024 660.75p 661.00p 657.05p 660.62p 2,188
10/09/2024 683.00p 683.00p 660.63p 660.62p 8,827
09/09/2024 664.00p 666.00p 654.75p 664.00p 11,790
06/09/2024 669.25p 670.25p 660.13p 660.13p 8,454
05/09/2024 670.00p 671.00p 665.00p 665.00p 5,612
04/09/2024 672.75p 669.50p 666.53p 669.00p 912
03/09/2024 672.75p 678.23p 671.00p 672.38p 5,965
02/09/2024 681.25p 682.00p 676.25p 678.63p 8,672
30/08/2024 680.75p 684.30p 679.38p 679.37p 7,158
29/08/2024 683.00p 686.14p 675.81p 685.38p 4,428
28/08/2024 682.75p 685.00p 675.25p 679.75p 11,734
27/08/2024 682.75p 692.75p 682.00p 683.25p 4,826
26/08/2024 688.00p 689.75p 679.88p 679.87p 27,248
23/08/2024 688.00p 689.75p 679.88p 679.87p 27,248
22/08/2024 688.00p 689.75p 679.88p 679.87p 27,248
21/08/2024 689.00p 689.00p 685.80p 688.50p 3,682
20/08/2024 695.50p 696.75p 686.63p 686.63p 840
19/08/2024 695.50p 701.00p 695.30p 691.87p 20,499
16/08/2024 679.25p 692.75p 687.00p 691.87p 3,846
15/08/2024 679.25p 690.75p 680.93p 687.75p 1,330
14/08/2024 679.25p 682.13p 679.25p 681.75p 1,150
13/08/2024 680.50p 687.13p 677.13p 683.25p 0
12/08/2024 680.50p 708.75p 680.25p 683.00p 1,370
09/08/2024 679.00p 680.38p 676.88p 676.88p 6,190
08/08/2024 676.25p 677.63p 668.83p 677.62p 983
07/08/2024 663.25p 676.00p 663.25p 671.50p 5,091
06/08/2024 652.00p 659.75p 652.00p 657.12p 178
05/08/2024 662.50p 662.75p 621.75p 652.50p 1,325
02/08/2024 684.00p 675.50p 664.75p 664.75p 126
01/08/2024 684.00p 689.00p 681.38p 681.37p 8,162
31/07/2024 684.00p 684.00p 678.75p 682.38p 2,630
30/07/2024 673.25p 675.35p 670.00p 672.00p 4,130
29/07/2024 674.25p 680.50p 670.25p 672.63p 2,394
26/07/2024 673.25p 676.18p 671.25p 671.25p 4,902
25/07/2024 675.75p 672.50p 666.53p 671.25p 1,084
24/07/2024 675.75p 682.25p 671.75p 674.88p 17,326
23/07/2024 680.00p 680.00p 676.98p 678.25p 2,328
22/07/2024 681.25p 682.89p 675.91p 680.12p 5,853
19/07/2024 681.25p 682.75p 676.75p 678.38p 421
18/07/2024 687.00p 692.75p 682.25p 682.25p 2,243
17/07/2024 692.00p 693.25p 685.00p 688.00p 15,791
16/07/2024 695.50p 698.25p 695.50p 696.75p 14
15/07/2024 701.75p 701.75p 696.50p 697.13p 72
12/07/2024 701.75p 706.88p 702.35p 702.50p 256
11/07/2024 701.75p 705.50p 699.50p 702.62p 7,617
10/07/2024 704.75p 706.50p 697.50p 700.37p 12,046
09/07/2024 699.25p 700.38p 697.40p 700.25p 7,554
08/07/2024 695.25p 705.50p 695.25p 696.75p 9,244
05/07/2024 698.00p 701.75p 694.75p 698.12p 11,111
04/07/2024 699.00p 706.63p 704.13p 704.13p 917
03/07/2024 699.00p 702.15p 696.60p 700.62p 5,807
02/07/2024 696.75p 700.00p 693.50p 696.62p 47,235
01/07/2024 693.75p 700.25p 692.57p 695.38p 4,528
28/06/2024 695.00p 701.50p 689.63p 693.75p 7,349
27/06/2024 692.00p 696.75p 684.84p 691.50p 671
26/06/2024 692.00p 693.50p 692.38p 692.37p 3
25/06/2024 692.00p 697.90p 691.75p 693.38p 1,439
24/06/2024 697.75p 701.11p 695.25p 698.00p 6,252
21/06/2024 697.25p 699.93p 696.25p 699.13p 13,273
20/06/2024 697.25p 701.75p 697.25p 698.37p 197
19/06/2024 689.25p 699.38p 694.00p 695.75p 1,433
18/06/2024 689.25p 692.50p 684.40p 691.00p 1,275
17/06/2024 691.75p 691.75p 683.13p 683.13p 6,809
14/06/2024 683.25p 685.50p 681.75p 684.50p 3,029
13/06/2024 682.50p 684.00p 675.50p 676.25p 12,302
12/06/2024 684.75p 690.50p 684.40p 686.63p 18,289
11/06/2024 690.50p 689.25p 683.25p 685.38p 3,245
10/06/2024 690.50p 693.00p 688.25p 692.62p 1,719
07/06/2024 690.50p 700.50p 692.63p 692.62p 2,658
06/06/2024 690.50p 694.13p 693.45p 694.12p 1,188
05/06/2024 690.50p 692.25p 684.90p 688.00p 18,805
04/06/2024 689.50p 689.50p 678.00p 681.62p 9,184
03/06/2024 692.00p 701.86p 692.00p 694.50p 15,663
31/05/2024 691.25p 691.50p 685.13p 687.38p 6,327
30/05/2024 695.75p 703.50p 692.80p 695.00p 12,900
29/05/2024 713.25p 704.00p 698.78p 700.37p 1,807
28/05/2024 713.25p 713.25p 684.75p 711.00p 3,007
27/05/2024 706.00p 711.00p 703.50p 703.50p 1,006
24/05/2024 706.00p 711.00p 703.50p 703.50p 1,006
23/05/2024 711.25p 716.75p 706.00p 710.38p 9,366
22/05/2024 716.00p 742.50p 713.50p 715.50p 9,649
21/05/2024 716.00p 719.75p 716.00p 717.62p 75
20/05/2024 723.50p 725.25p 718.41p 721.25p 3,561
17/05/2024 728.50p 730.00p 720.50p 724.63p 4,461
16/05/2024 714.50p 720.25p 714.50p 718.25p 13,139
15/05/2024 704.75p 713.50p 704.75p 707.50p 2,684
14/05/2024 709.00p 714.25p 709.00p 710.75p 6,364
13/05/2024 714.50p 720.00p 709.43p 713.12p 7,023
10/05/2024 703.00p 711.00p 703.00p 708.37p 1,876
09/05/2024 701.75p 703.50p 698.81p 698.87p 7,676
08/05/2024 699.50p 700.00p 695.78p 696.75p 2,061
07/05/2024 690.00p 706.25p 690.00p 702.75p 15,755
06/05/2024 686.75p 697.57p 694.45p 696.00p 192
03/05/2024 686.75p 697.57p 694.45p 696.00p 192
02/05/2024 686.75p 693.00p 682.30p 691.13p 17,398
01/05/2024 685.00p 690.50p 673.18p 676.63p 1,820
30/04/2024 678.50p 686.70p 678.00p 679.62p 2,526
29/04/2024 677.75p 686.25p 677.75p 683.13p 1,848
26/04/2024 666.50p 680.50p 673.80p 679.50p 13
25/04/2024 666.50p 670.75p 666.50p 666.75p 1,592
24/04/2024 669.75p 677.28p 669.75p 671.37p 8,358
23/04/2024 669.50p 672.75p 666.50p 667.62p 1,275
22/04/2024 655.25p 671.75p 661.13p 668.87p 0
19/04/2024 655.25p 661.88p 655.25p 661.88p 1,786
18/04/2024 663.75p 663.75p 661.00p 661.12p 1,343
17/04/2024 643.75p 662.20p 643.75p 658.50p 12,347
16/04/2024 673.75p 658.50p 654.80p 658.50p 1,961
15/04/2024 673.75p 673.75p 667.75p 669.25p 5,026
12/04/2024 672.50p 675.95p 669.50p 669.50p 13,609
11/04/2024 676.00p 679.20p 676.00p 676.38p 131
10/04/2024 671.75p 676.25p 671.75p 674.25p 13
09/04/2024 660.00p 675.23p 670.08p 672.63p 17
08/04/2024 660.00p 671.00p 660.00p 670.63p 2,027
05/04/2024 666.25p 667.25p 661.75p 662.75p 2,598
04/04/2024 670.75p 674.25p 667.65p 669.00p 20,700
03/04/2024 665.75p 670.75p 664.50p 666.38p 11,139
02/04/2024 667.50p 673.00p 664.50p 671.00p 1,696
01/04/2024 661.50p 664.00p 658.93p 662.38p 11,405
29/03/2024 661.50p 664.00p 658.93p 662.38p 11,405
28/03/2024 661.50p 664.00p 658.93p 662.38p 11,405
27/03/2024 663.00p 658.00p 655.33p 658.00p 1,185
26/03/2024 663.00p 659.35p 655.00p 656.75p 113
25/03/2024 663.00p 663.00p 655.25p 656.75p 94
22/03/2024 656.00p 660.25p 654.75p 658.25p 3,964
21/03/2024 659.25p 661.22p 658.00p 661.00p 3,917
20/03/2024 644.00p 650.50p 644.00p 650.50p 3,797

Market data

Select a section