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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	788.75	785.63	785.63	790.25	783.5	23,488
September 04, 2025	778.5	780.38	780.38	783	778.5	723
September 03, 2025	790.75	783.88	783.88	790.75	783.88	2,393
September 02, 2025	786.75	785.63	785.63	787.23	780.09	15,374
September 01, 2025	784.25	779.13	779.13	784.25	779	24,111
August 29, 2025	764.75	781.88	781.88	782.5	764.75	8,176
August 28, 2025	776	781.75	781.75	783.25	776	3,361
August 27, 2025	785	777	777	785	774.5	2,168
August 26, 2025	798.25	787.75	787.75	799	787.25	39,484
August 22, 2025	792.25	790.75	790.75	793.22	785.25	3,345
August 21, 2025	790	784.38	784.38	790	781.02	13,550
August 20, 2025	780.25	780.13	780.13	782.5	777.78	1,634
August 19, 2025	794	780.5	780.5	794	778.75	7,453
August 18, 2025	793.75	786.38	786.38	794	778.75	3,762
August 15, 2025	781.67	779.88	779.88	781.75	777.08	7,978
August 14, 2025	781.75	778.25	778.25	783.72	778.25	9,970
August 13, 2025	790.5	788	788	790.5	784.52	3,794
August 12, 2025	783	784.75	784.75	784.75	779.24	3,809
August 11, 2025	781	778.88	778.88	781	777.25	2,686
August 08, 2025	782.75	778	778	782.75	776.65	1,394
August 07, 2025	780.5	778.25	778.25	785.25	778.25	484
August 06, 2025	780.5	775.5	775.5	780.5	774	10,290
August 05, 2025	783.5	777.25	777.25	783.5	776.75	132
August 04, 2025	770.75	774.38	774.38	775.75	770.75	10,228
August 01, 2025	778	769.63	769.63	778	767.75	9,485
July 31, 2025	780.75	776.38	776.38	780.75	775.25	2,106
July 30, 2025	781.75	778.25	778.25	781.75	775.75	1,889
July 29, 2025	780.25	778.63	778.63	782	776.25	1,358
July 28, 2025	784	775.75	775.75	784	773.02	25,506
July 25, 2025	779.75	777.75	777.75	779.75	775.03	3,478
July 24, 2025	755	779.75	779.75	782.47	755	1,492
July 23, 2025	778.5	777.38	777.38	778.5	773.78	7,156
July 22, 2025	773.08	773.38	773.38	774.25	770.28	4,862
July 21, 2025	778.75	775.38	775.38	778.75	770.04	5,519
July 18, 2025	777.5	773.63	773.63	777.5	770.25	188
July 17, 2025	776	771.38	771.38	776	765.38	28,924
July 16, 2025	769.5	765	765	771	765	5,604
July 15, 2025	764.7	767.25	767.25	769.5	764	5,305
July 14, 2025	767	762.75	762.75	767	760.5	8,550
July 11, 2025	762	759.13	759.13	762	757	4,724
July 10, 2025	754.25	757.25	757.25	757.73	753.27	703
July 09, 2025	759	751.63	751.63	759	751.03	197
July 08, 2025	752.25	756.13	756.13	756.49	752.25	19,015
July 07, 2025	758	752.88	752.88	758	751.5	36,748
July 04, 2025	754.5	755.63	755.63	755.63	750.78	1,265
July 03, 2025	756.75	757.25	757.25	759.5	753.25	16,583
July 02, 2025	752.75	755.38	755.38	755.66	746.53	4,665
July 01, 2025	743	743.75	743.75	744.92	739.53	7,478
June 30, 2025	740.75	739.75	739.75	742	737	148
June 27, 2025	742	742.75	742.75	744.75	738.5	4,760
June 26, 2025	741.25	743.25	743.25	743.75	738.78	1,812
June 25, 2025	747.61	742.75	742.75	748	742.75	1,140
June 24, 2025	746.5	742.75	742.75	746.5	738.53	466
June 23, 2025	730.75	734.25	734.25	739.94	728.25	448
June 20, 2025	739.06	734	734	740.25	732.75	6,617
June 19, 2025	736.5	731.25	731.25	736.5	727.75	627
June 18, 2025	744	741.13	741.13	744	741.13	1,409
June 17, 2025	735.25	743	743	744	735.25	5,596
June 16, 2025	740.75	743.25	743.25	744.72	737.25	1,670
June 13, 2025	740	734.13	734.13	740.25	731.54	3,015

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