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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	745.5	740.38	740.38	745.5	737.78	309
June 11, 2025	754.91	752.5	746.07	755.75	750.78	5,063
June 10, 2025	747.5	747	740.61	749	744.5	900
June 09, 2025	740.5	739.75	733.42	741.93	735.75	6,530
June 06, 2025	735.5	733.25	733.25	735.5	730.78	140
June 05, 2025	731.47	723.38	723.38	732	723.38	2,368
June 04, 2025	730.75	729.63	729.63	732.75	727	6,185
June 03, 2025	725.5	725.13	725.13	727.5	721.8	34
June 02, 2025	717.75	718.5	718.5	719.5	714.5	17,594
May 30, 2025	732.75	718.5	718.5	732.75	718.5	5,787
May 29, 2025	731.25	728	728	731.25	725.53	1,054
May 28, 2025	725.5	727.88	727.88	731.25	725.5	1,426
May 27, 2025	728.5	726.75	726.75	729.25	723.75	9,807
May 23, 2025	734.75	729.75	729.75	734.75	724.25	1,897

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