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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	819.3	822.88	822.88	823.75	818.42	9,734
October 15, 2025	816.25	817.5	817.5	821.5	816.25	17,110
October 14, 2025	798.75	812.38	812.38	813.75	798.75	12,086
October 13, 2025	812.25	820	820	820	810.3	27,660
October 10, 2025	823.75	797.38	797.38	824.5	797.38	3,166
October 09, 2025	820.25	821.38	821.38	826.75	818.75	8,009
October 08, 2025	819.5	816.75	816.75	819.5	813.03	110,956
October 07, 2025	823.47	821.13	821.13	827.14	821.13	26,501
October 06, 2025	822.25	823	823	823	811	11,297
October 03, 2025	822.5	817.13	817.13	822.5	816.79	11,479
October 02, 2025	819.43	816.25	816.25	820.97	814.75	9,694
October 01, 2025	806.63	814.5	814.5	816	806.63	4,084
September 30, 2025	815.25	809.88	809.88	816	808.25	19,000
September 29, 2025	812.5	812.13	812.13	814.47	806.25	16,681
September 26, 2025	811.75	804.13	804.13	811.75	804.13	6,906
September 25, 2025	807.34	809.38	809.38	810.75	806.28	17,691
September 24, 2025	805.75	810.13	810.13	812.25	805.75	3,270
September 23, 2025	789	808	808	810.5	789	11,620
September 22, 2025	811	805.38	805.38	811	799.25	8,428
September 19, 2025	807.5	806.63	806.63	811.25	803.3	9,029
September 18, 2025	805.5	803.88	803.88	805.5	798	8,126
September 17, 2025	804.75	805	805	807.75	802.52	8,153
September 16, 2025	800	800.5	800.5	803	795.9	4,715
September 15, 2025	801.75	799.63	799.63	801.98	796	4,284
September 12, 2025	803	798.38	798.38	803	796.52	2,737
September 11, 2025	796.25	797.38	797.38	797.38	793.02	1,437
September 10, 2025	803.89	802	802	804.75	799.25	46,115
September 09, 2025	795	799	799	799	794.5	2,838
September 08, 2025	787.25	791.13	791.13	796.25	787.25	27,992
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

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