Invesco FTSE RAFI Emerging Markets UCITS ETF - PSRM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	875.5	874.38	874.38	879.5	866.16	19,237
January 12, 2026	867.25	872.13	872.13	875.25	864.86	40,348
January 09, 2026	866.25	867.88	867.88	869.3	864.23	4,684
January 08, 2026	868.75	864.25	864.25	868.75	859	26,361
January 07, 2026	873	867	867	873	863.02	16,986
January 06, 2026	872.75	870.63	870.63	879.5	861.21	79,794
January 05, 2026	870.26	860.88	860.88	870.26	856.3	14,464
January 02, 2026	846	857.25	857.25	863.25	846	19,249
December 31, 2025	848.5	846	846	848.5	846	200
December 30, 2025	841	847.88	847.88	855.25	840.5	9,410
December 29, 2025	827.75	839.13	839.13	847.5	827.75	5,325
December 24, 2025	827.5	838.5	838.5	857.25	827.5	4,962
December 23, 2025	838.4	838.5	838.5	845	827.43	48,083
December 22, 2025	840	835.38	835.38	844.5	827.5	24,222
December 19, 2025	841	839.13	839.13	887.06	825.5	7,057
December 18, 2025	833.25	834.5	834.5	834.5	827.89	26,116
December 17, 2025	835.5	824.5	824.5	835.5	823.54	11,635
December 16, 2025	824.75	823.75	823.75	829.75	822.78	24,829
December 15, 2025	830	839.38	839.38	854.59	830	3,731
December 12, 2025	845.57	835.13	835.13	847	835.13	9,051
December 11, 2025	846.14	835.63	835.63	846.14	832.25	14,979
December 10, 2025	849.25	840.25	840.25	849.25	839.75	17,080
December 09, 2025	843.25	840.63	840.63	843.25	835.71	4,643
December 08, 2025	855.25	844.25	844.25	855.5	844	17,921
December 05, 2025	861.5	851.63	851.63	861.5	851.63	2,200
December 04, 2025	850.75	846.25	846.25	850.75	841.78	9,503
December 03, 2025	850.75	845.63	845.63	851	844.91	1,088
December 02, 2025	858.25	851.25	851.25	858.25	850.28	2,033
December 01, 2025	851.75	852.75	852.75	856.25	838	391
November 28, 2025	854.25	849.5	849.5	854.5	845.72	1,394
November 27, 2025	853.5	847.5	847.5	853.5	842.25	8,508
November 26, 2025	854.5	849.63	849.63	854.5	845.04	5,058
November 25, 2025	843.5	843.25	843.25	850.25	842.98	1,002
November 24, 2025	840.5	846.63	846.63	849.25	835.5	19,100
November 21, 2025	847.5	837.63	837.63	847.5	835.28	4,408
November 20, 2025	865	855.88	855.88	865	855.88	2,687
November 19, 2025	842.5	853.88	853.88	856.25	842.5	6,644
November 18, 2025	839.5	850	850	853.5	839.5	5,451
November 17, 2025	852.5	858.5	858.5	865.75	852.5	8,827
November 14, 2025	860.75	868.5	868.5	868.5	854.5	18,124
November 13, 2025	886	863.75	863.75	886	863.75	11,902
November 12, 2025	883.75	871.25	871.25	883.75	871.25	19,512
November 11, 2025	875.25	873	873	875.25	869	7,530
November 10, 2025	873.34	864.88	864.88	873.5	861.54	18,204
November 07, 2025	863.5	848.88	848.88	863.5	845.79	2,245
November 06, 2025	871.75	860.63	860.63	871.75	858.55	9,829
November 05, 2025	858.5	862.5	862.5	862.5	853.78	14,265
November 04, 2025	848.15	858.88	858.88	858.88	848.15	3,055
November 03, 2025	862.5	855.5	855.5	862.5	847	6,355
October 31, 2025	860.25	853.5	853.5	860.25	850.22	5,816
October 30, 2025	862.25	858.13	858.13	862.25	855.29	2,103
October 29, 2025	853.75	858	858	863.51	848.75	8,477
October 28, 2025	845.25	848.25	848.25	851.22	844.04	2,945
October 27, 2025	851.75	846.63	846.63	851.75	836.25	8,810
October 24, 2025	843.75	843	843	845.75	836.85	16,558
October 23, 2025	833.25	835.63	835.63	836	829.53	8,550
October 22, 2025	831.75	823.88	823.88	831.75	822.5	100,388
October 21, 2025	830.5	826.38	826.38	832	825.28	24,999
October 20, 2025	822.25	834	834	834	821.25	9,603
October 17, 2025	814	820	820	822.25	806.53	17,468

Invesco FTSE RAFI Emerging Markets UCITS ETF (PSRM.L) LSE