Invesco Markets III Invesco FTSE Rafi All-World 3000 Ucits ETF

(PSRW)
Sector: n/a
2,254.25p
-3.50p -0.16
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,262.50p 2,269.00p 2,248.50p 2,254.25p 4,545
07/11/2024 2,248.50p 2,272.00p 2,257.75p 2,257.75p 2,363
06/11/2024 2,248.50p 2,271.03p 2,247.00p 2,247.50p 5,693
05/11/2024 2,204.50p 2,210.25p 2,204.88p 2,210.25p 616
04/11/2024 2,204.50p 2,215.00p 2,201.50p 2,206.25p 1,814
01/11/2024 2,200.00p 2,215.50p 2,200.00p 2,209.00p 3,363
31/10/2024 2,205.00p 2,212.25p 2,195.50p 2,212.25p 320
30/10/2024 2,214.00p 2,215.50p 2,207.07p 2,210.00p 3,025
29/10/2024 2,214.00p 2,237.00p 2,211.75p 2,211.75p 344
28/10/2024 2,214.00p 2,233.67p 2,211.00p 2,223.25p 6,112
25/10/2024 2,229.00p 2,236.50p 2,217.00p 2,218.25p 2,911
24/10/2024 2,223.00p 2,231.00p 2,211.50p 2,220.00p 4,542
23/10/2024 2,223.00p 2,227.00p 2,216.00p 2,220.00p 10,293
22/10/2024 2,223.00p 2,233.74p 2,208.50p 2,225.50p 1,826
21/10/2024 2,238.00p 2,247.50p 2,225.00p 2,229.00p 18,016
18/10/2024 2,238.50p 2,244.55p 2,238.00p 2,241.00p 1,781
17/10/2024 2,249.00p 2,249.15p 2,237.50p 2,240.75p 2,295
16/10/2024 2,223.50p 2,242.50p 2,221.07p 2,237.75p 29,075
15/10/2024 2,221.50p 2,246.00p 2,214.00p 2,219.75p 1,354
14/10/2024 2,217.50p 2,234.50p 2,217.50p 2,231.00p 3,812
11/10/2024 2,207.50p 2,224.00p 2,204.00p 2,222.00p 7,156
10/10/2024 2,210.50p 2,218.50p 2,206.00p 2,214.75p 3,684
09/10/2024 2,197.00p 2,207.75p 2,192.88p 2,207.75p 1,595
08/10/2024 2,201.00p 2,206.31p 2,190.50p 2,199.75p 180
07/10/2024 2,216.50p 2,225.92p 2,207.50p 2,218.25p 8,430
04/10/2024 2,200.00p 2,222.13p 2,191.57p 2,206.50p 6,813
03/10/2024 2,189.50p 2,208.95p 2,185.50p 2,192.75p 9,157
02/10/2024 2,186.00p 2,191.50p 2,178.65p 2,185.75p 7,493
01/10/2024 2,170.00p 2,185.50p 2,170.00p 2,177.75p 2,416
30/09/2024 2,178.50p 2,185.00p 2,160.00p 2,160.00p 1,779
27/09/2024 2,174.00p 2,184.75p 2,171.09p 2,184.75p 1,054
26/09/2024 2,171.50p 2,182.50p 2,165.50p 2,170.25p 803
25/09/2024 2,159.50p 2,168.50p 2,150.50p 2,158.75p 3,246
24/09/2024 2,154.50p 2,166.50p 2,155.50p 2,163.00p 455
23/09/2024 2,154.50p 2,162.50p 2,152.50p 2,155.25p 4,643
20/09/2024 2,157.50p 2,165.00p 2,150.00p 2,153.75p 6,739
19/09/2024 2,163.00p 2,175.75p 2,161.85p 2,147.75p 1,216
18/09/2024 2,133.00p 2,162.50p 2,136.50p 2,160.25p 2,263
17/09/2024 2,133.00p 2,165.00p 2,133.00p 2,160.25p 1,707
16/09/2024 2,149.50p 2,163.50p 2,134.50p 2,136.25p 46,775
13/09/2024 2,140.00p 2,148.50p 2,125.00p 2,126.00p 3,721
12/09/2024 2,127.50p 2,144.00p 2,125.50p 2,116.25p 1,135
11/09/2024 2,121.00p 2,132.92p 2,107.57p 2,116.25p 958
10/09/2024 2,141.50p 2,141.50p 2,127.00p 2,127.50p 925
09/09/2024 2,131.50p 2,141.00p 2,125.50p 2,136.25p 123
06/09/2024 2,119.00p 2,216.50p 2,049.00p 2,113.50p 1,710
05/09/2024 2,140.50p 2,162.50p 2,139.00p 2,139.00p 1,562
04/09/2024 2,140.50p 2,156.50p 2,140.50p 2,150.25p 6,380
03/09/2024 2,182.00p 2,184.36p 2,162.17p 2,168.25p 446
02/09/2024 2,177.50p 2,190.00p 2,172.50p 2,173.25p 10,834
30/08/2024 2,172.00p 2,186.96p 2,172.00p 2,173.25p 669
29/08/2024 2,166.50p 2,174.50p 2,165.00p 2,171.75p 851
28/08/2024 2,153.50p 2,170.53p 2,149.00p 2,160.00p 1,142
27/08/2024 2,183.50p 2,188.50p 2,158.50p 2,158.50p 1,015
26/08/2024 2,167.50p 2,167.50p 2,151.50p 2,151.50p 201
23/08/2024 2,167.50p 2,167.50p 2,151.50p 2,151.50p 201
22/08/2024 2,167.50p 2,167.50p 2,151.50p 2,151.50p 201
21/08/2024 2,166.50p 2,167.50p 2,154.00p 2,161.50p 2,431
20/08/2024 2,177.00p 2,198.50p 2,158.75p 2,158.75p 496
19/08/2024 2,163.50p 2,177.00p 2,163.50p 2,163.50p 2,598
16/08/2024 2,167.50p 2,184.50p 2,154.55p 2,163.50p 7,976
15/08/2024 2,160.00p 2,170.85p 2,140.42p 2,162.50p 8,863
14/08/2024 2,128.50p 2,154.95p 2,128.50p 2,135.50p 892
13/08/2024 2,123.50p 2,129.43p 2,118.00p 2,128.75p 6,288
12/08/2024 2,128.50p 2,133.20p 2,115.00p 2,117.75p 1,736
09/08/2024 2,126.50p 2,145.00p 2,112.50p 2,112.50p 1,852
08/08/2024 2,099.50p 2,120.00p 2,083.00p 2,115.50p 11,275
07/08/2024 2,111.00p 2,133.20p 2,111.00p 2,121.25p 4,778
06/08/2024 2,107.00p 2,109.00p 2,071.00p 2,088.00p 32,198
05/08/2024 2,065.00p 2,121.50p 2,033.00p 2,066.50p 13,039
02/08/2024 2,163.50p 2,163.50p 2,112.03p 2,116.50p 8,681
01/08/2024 2,203.00p 2,209.42p 2,180.00p 2,180.00p 2,674
31/07/2024 2,204.00p 2,214.00p 2,198.00p 2,208.75p 7,818
30/07/2024 2,192.50p 2,191.50p 2,176.00p 2,183.75p 991
29/07/2024 2,192.50p 2,193.50p 2,174.50p 2,174.50p 7,558
26/07/2024 2,166.00p 2,175.00p 2,163.40p 2,157.75p 487
25/07/2024 2,158.50p 2,164.00p 2,145.50p 2,157.75p 3,258
24/07/2024 2,173.50p 2,173.50p 2,153.50p 2,156.25p 2,573
23/07/2024 2,186.00p 2,186.00p 2,172.50p 2,172.50p 2,831
22/07/2024 2,168.50p 2,186.00p 2,164.71p 2,172.50p 7,777
19/07/2024 2,170.50p 2,175.43p 2,163.75p 2,163.75p 2,794
18/07/2024 2,193.50p 2,200.00p 2,183.50p 2,186.50p 1,003
17/07/2024 2,180.00p 2,188.50p 2,168.00p 2,184.75p 2,946
16/07/2024 2,177.50p 2,189.75p 2,168.47p 2,189.75p 1,911
15/07/2024 2,194.00p 2,200.00p 2,094.50p 2,177.50p 587
12/07/2024 2,179.00p 2,181.17p 2,169.50p 2,179.00p 5,275
11/07/2024 2,166.00p 2,174.75p 2,164.68p 2,174.75p 1,499
10/07/2024 2,165.00p 2,168.50p 2,158.00p 2,163.75p 4,646
09/07/2024 2,158.00p 2,176.50p 2,151.57p 2,158.00p 2,676
08/07/2024 2,162.00p 2,165.00p 2,155.50p 2,157.50p 723
05/07/2024 2,160.00p 2,177.00p 2,156.00p 2,159.50p 1,910
04/07/2024 2,166.00p 2,179.00p 2,166.00p 2,173.50p 1,053
03/07/2024 2,172.00p 2,173.00p 2,163.75p 2,163.75p 2,162
02/07/2024 2,162.50p 2,165.50p 2,152.60p 2,158.50p 10,612
01/07/2024 2,166.50p 2,176.00p 2,163.25p 2,163.25p 13,431
28/06/2024 2,166.50p 2,175.00p 2,145.50p 2,167.00p 548
27/06/2024 2,166.50p 2,162.00p 2,154.50p 2,154.50p 583
26/06/2024 2,166.50p 2,168.23p 2,151.50p 2,156.25p 7,272
25/06/2024 2,173.50p 2,173.50p 2,155.50p 2,158.75p 1,428
24/06/2024 2,159.00p 2,173.50p 2,156.50p 2,170.00p 1,617
21/06/2024 2,150.00p 2,162.00p 2,150.00p 2,155.25p 4,771
20/06/2024 2,144.00p 2,159.00p 2,144.00p 2,155.75p 4,742
19/06/2024 2,146.50p 2,147.50p 2,140.75p 2,140.75p 1,262
18/06/2024 2,141.50p 2,164.00p 2,127.13p 2,145.00p 2,585
17/06/2024 2,134.00p 2,134.00p 2,122.00p 2,126.50p 4,605
14/06/2024 2,136.00p 2,138.00p 2,120.50p 2,128.25p 3,536
13/06/2024 2,144.50p 2,147.83p 2,121.00p 2,126.25p 1,880
12/06/2024 2,163.50p 2,172.00p 2,159.50p 2,159.50p 3,337
11/06/2024 2,181.00p 2,183.50p 2,150.50p 2,160.50p 3,327
10/06/2024 2,179.50p 2,179.50p 2,173.85p 2,175.75p 1,926
07/06/2024 2,178.50p 2,187.50p 2,176.35p 2,182.25p 3,482
06/06/2024 2,176.00p 2,190.00p 2,176.00p 2,183.25p 2,566
05/06/2024 2,181.50p 2,183.50p 2,168.53p 2,178.25p 1,223
04/06/2024 2,173.00p 2,181.50p 2,167.25p 2,167.25p 5,278
03/06/2024 2,202.50p 2,211.00p 2,184.00p 2,184.00p 3,292
31/05/2024 2,164.00p 2,191.50p 2,173.57p 2,177.25p 1,045
30/05/2024 2,164.00p 2,172.68p 2,149.14p 2,171.25p 807
29/05/2024 2,172.50p 2,179.50p 2,165.75p 2,165.75p 1,408
28/05/2024 2,200.00p 2,205.00p 2,185.00p 2,189.00p 1,953
27/05/2024 2,181.00p 2,196.93p 2,180.49p 2,192.00p 2,221
24/05/2024 2,181.00p 2,196.93p 2,180.49p 2,192.00p 2,221
23/05/2024 2,213.00p 2,213.00p 2,192.52p 2,196.75p 1,441
22/05/2024 2,230.00p 2,230.00p 2,202.50p 2,207.25p 3,356
21/05/2024 2,215.00p 2,221.50p 2,213.75p 2,219.25p 2,824
20/05/2024 2,239.00p 2,240.00p 2,217.00p 2,230.50p 1,437
17/05/2024 2,230.00p 2,233.89p 2,212.50p 2,223.25p 764
16/05/2024 2,220.00p 2,234.00p 2,215.00p 2,229.25p 495
15/05/2024 2,220.00p 2,229.51p 2,220.00p 2,224.75p 4,439
14/05/2024 2,217.00p 2,227.00p 2,216.00p 2,221.75p 3,068
13/05/2024 2,228.00p 2,228.50p 2,219.00p 2,222.25p 2,124
10/05/2024 2,230.00p 2,230.92p 2,220.38p 2,221.50p 3,809