Invesco FTSE RAFI All World 3000 UCITS ETF - PSRW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,597	2,544.5	2,544.5	2,597	2,540	7,013
November 06, 2025	2,603	2,567.5	2,567.5	2,603	2,567.5	7,903
November 05, 2025	2,579	2,584	2,584	2,598	2,568.03	11,347
November 04, 2025	2,581	2,583	2,583	2,583	2,531	8,506
November 03, 2025	2,566.29	2,570.5	2,570.5	2,593	2,566.29	6,163
October 31, 2025	2,611	2,576	2,576	2,611	2,573	19,562
October 30, 2025	2,592	2,587	2,587	2,603	2,559	3,648
October 29, 2025	2,563	2,586	2,586	2,600	2,563	2,918
October 28, 2025	2,547	2,574.5	2,574.5	2,581	2,547	12,300
October 27, 2025	2,555.81	2,561.5	2,561.5	2,589	2,550	5,572
October 24, 2025	2,554.48	2,558	2,558	2,559	2,538.2	4,965
October 23, 2025	2,529	2,532	2,532	2,536.8	2,515	3,686
October 22, 2025	2,540	2,515.5	2,515.5	2,550	2,515.5	5,596
October 21, 2025	2,526	2,517	2,517	2,526	2,508	5,944
October 20, 2025	2,506	2,512	2,512	2,518.38	2,491	3,036
October 17, 2025	2,465	2,477.5	2,477.5	2,493.88	2,446.5	15,343
October 16, 2025	2,514	2,497.25	2,497.25	2,514	2,489	1,824
October 15, 2025	2,513	2,500.25	2,500.25	2,516.91	2,499.71	1,680
October 14, 2025	2,486.21	2,485.75	2,485.75	2,489.58	2,436	12,800
October 13, 2025	2,456.28	2,477	2,477	2,499	2,456.28	3,457
October 10, 2025	2,516	2,462.5	2,462.5	2,517	2,459.4	30,737
October 09, 2025	2,491.35	2,512	2,512	2,523	2,491.35	3,856
October 08, 2025	2,511.17	2,506.25	2,506.25	2,518	2,479	6,379
October 07, 2025	2,511	2,495.75	2,495.75	2,517	2,495.75	5,877
October 06, 2025	2,512.19	2,505.75	2,505.75	2,519	2,494	8,312
October 03, 2025	2,505.35	2,501.75	2,501.75	2,517	2,491.5	7,413
October 02, 2025	2,479	2,490.25	2,490.25	2,496.42	2,478.5	6,155
October 01, 2025	2,478.5	2,477.5	2,477.5	2,479	2,465	2,995
September 30, 2025	2,478.5	2,466.5	2,466.5	2,478.5	2,465.1	5,466
September 29, 2025	2,479	2,474.25	2,474.25	2,479	2,474.25	6,851
September 26, 2025	2,485.5	2,472.75	2,472.75	2,485.5	2,465.58	1,957
September 25, 2025	2,468	2,467.25	2,467.25	2,476.42	2,459.34	1,323
September 24, 2025	2,488	2,468.25	2,468.25	2,489.5	2,452	46,603
September 23, 2025	2,461	2,466.75	2,466.75	2,472.92	2,449.13	9,873
September 22, 2025	2,449.5	2,453	2,453	2,457.4	2,444.9	6,214
September 19, 2025	2,461	2,450.25	2,450.25	2,471	2,450.25	239,787
September 18, 2025	2,434.63	2,448.5	2,448.5	2,461.5	2,434.63	1,423
September 17, 2025	2,423	2,431.25	2,431.25	2,437	2,417	3,188
September 16, 2025	2,446.5	2,422.75	2,422.75	2,446.5	2,422.75	1,015
September 15, 2025	2,418	2,437.5	2,437.5	2,445.43	2,418	9,078
September 12, 2025	2,460.92	2,437	2,437	2,468.5	2,437	4,121
September 11, 2025	2,403.03	2,437.75	2,437.75	2,449	2,403.03	1,356
September 10, 2025	2,439	2,427.25	2,415.77	2,439	2,427.25	2,756
September 09, 2025	2,430	2,428.5	2,417.01	2,430.26	2,417	5,721
September 08, 2025	2,442.5	2,425.75	2,414.27	2,442.5	2,413.58	6,398
September 05, 2025	2,439.89	2,417.75	2,417.75	2,453.5	2,415.24	3,597
September 04, 2025	2,411.5	2,426.25	2,426.25	2,427.58	2,411.5	1,170
September 03, 2025	2,415.5	2,410.75	2,410.75	2,426.15	2,384.2	6,369
September 02, 2025	2,420.5	2,411.75	2,411.75	2,423.91	2,410.13	8,623
September 01, 2025	2,429.5	2,410	2,410	2,445.5	2,385.5	23,999
August 29, 2025	2,432.5	2,413	2,413	2,437	2,395	11,926
August 28, 2025	2,432.5	2,414.75	2,414.75	2,436	2,408.5	17,715
August 27, 2025	2,409	2,415.75	2,415.75	2,424	2,400.5	11,154
August 26, 2025	2,426	2,412	2,412	2,434	2,402	6,995
August 22, 2025	2,391	2,434.75	2,434.75	2,434.75	2,391	2,835
August 21, 2025	2,413.5	2,409.25	2,409.25	2,414	2,382.5	16,711
August 20, 2025	2,401.5	2,405	2,405	2,411.5	2,381	11,206
August 19, 2025	2,397.5	2,399.75	2,399.75	2,409	2,388	10,152
August 18, 2025	2,381	2,391.25	2,391.25	2,401.82	2,381	16,694
August 15, 2025	2,422.5	2,388.5	2,388.5	2,422.5	2,383.07	5,727

Invesco FTSE RAFI All World 3000 UCITS ETF (PSRW.L) LSE