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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	907.75	923	923	923	907.75	12,359
February 19, 2026	921.25	910.75	910.75	921.25	906.75	2,833
February 18, 2026	917	916	916	917.73	910	9,028
February 17, 2026	912.75	906.63	906.63	912.75	902.52	27,503
February 16, 2026	911.86	902.25	902.25	911.86	901.5	18,146
February 13, 2026	906.93	899.63	899.63	908	894	34,075
February 12, 2026	922.34	909.38	909.38	923.75	909.38	35,819
February 11, 2026	913	917.25	917.25	920	912	19,782
February 10, 2026	907.52	913	913	913	905.28	4,237
February 09, 2026	905.5	905.13	905.13	906.22	897.53	12,185
February 06, 2026	884.37	899.25	899.25	901	884.37	6,561
February 05, 2026	895.25	892	892	895.25	883.75	5,696
February 04, 2026	895.75	887.5	887.5	898.75	886.5	8,241
February 03, 2026	876.5	890	890	893.69	876.5	9,860
February 02, 2026	881.5	886.38	886.38	888.19	866.5	16,090
January 30, 2026	891.5	892.5	892.5	895.25	883.25	8,093
January 29, 2026	905.92	898.25	898.25	909.75	894.8	4,100
January 28, 2026	908.75	902.13	902.13	908.75	900.75	5,978
January 27, 2026	889	897.25	897.25	897.25	884	11,048
January 26, 2026	890.25	887.13	887.13	890.25	872.25	25,010
January 23, 2026	891.75	887	887	891.75	881.75	6,730
January 22, 2026	897.5	895.75	895.75	897.5	889	20,360
January 21, 2026	867.25	885.63	885.63	885.63	867.25	3,425
January 20, 2026	877.5	876.75	876.75	879.5	869.5	28,944
January 19, 2026	883	880.75	880.75	883.34	879.03	12,367
January 16, 2026	889.5	877.5	877.5	889.5	877.3	22,003
January 15, 2026	879.75	892.25	892.25	892.25	874.5	29,215
January 14, 2026	869.5	874.75	876.75	879.5	869.5	20,225
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

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