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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,359.5	2,383	2,383	2,405.5	2,359.5	3,472
August 13, 2025	2,392.5	2,384.25	2,384.25	2,392.5	2,375.5	2,730
August 12, 2025	2,379	2,376	2,376	2,383	2,359.38	4,254
August 11, 2025	2,365	2,369.75	2,369.75	2,380.5	2,360.5	7,040
August 08, 2025	2,375.5	2,366.75	2,366.75	2,377	2,351	15,527
August 07, 2025	2,377.5	2,355.75	2,355.75	2,386	2,355.75	343
August 06, 2025	2,381.5	2,366.75	2,366.75	2,383.5	2,352.5	5,728
August 05, 2025	2,394.5	2,359.75	2,359.75	2,394.5	2,355.5	12,475
August 04, 2025	2,368.5	2,359.25	2,359.25	2,368.5	2,344.8	3,951
August 01, 2025	2,374.5	2,331.75	2,331.75	2,374.5	2,331.75	5,169
July 31, 2025	2,400	2,374.75	2,374.75	2,400	2,359	407
July 30, 2025	2,385	2,375.25	2,375.25	2,393.5	2,374.5	3,526
July 29, 2025	2,380.5	2,375.25	2,375.25	2,390	2,359.5	369
July 28, 2025	2,374.5	2,370.75	2,370.75	2,391.5	2,364	2,942
July 25, 2025	2,352.5	2,368.5	2,368.5	2,380.5	2,350	615
July 24, 2025	2,379	2,371.75	2,371.75	2,380.43	2,365.57	765
July 23, 2025	2,362.5	2,357.75	2,357.75	2,365.12	2,356.66	4,247
July 22, 2025	2,330	2,339.75	2,339.75	2,346.43	2,327.5	497
July 21, 2025	2,344.17	2,341.5	2,341.5	2,351.5	2,337	731
July 18, 2025	2,355.5	2,336.75	2,336.75	2,355.5	2,336.75	2,133
July 17, 2025	2,338	2,335.5	2,335.5	2,340	2,323.5	2,341
July 16, 2025	2,303.5	2,315.5	2,315.5	2,337	2,303.5	889
July 15, 2025	2,364	2,336.5	2,336.5	2,364	2,329.5	1,747
July 14, 2025	2,308.9	2,339.5	2,339.5	2,340.5	2,308.9	1,605
July 11, 2025	2,327.5	2,330.25	2,330.25	2,343.5	2,321.58	1,493
July 10, 2025	2,331	2,335.75	2,335.75	2,341.5	2,313.5	2,463
July 09, 2025	2,287.5	2,316.5	2,316.5	2,327	2,287.5	2,767
July 08, 2025	2,315	2,317.25	2,317.25	2,324	2,301	3,365
July 07, 2025	2,320.5	2,305	2,305	2,320.5	2,305	1,504
July 04, 2025	2,320.5	2,310.25	2,310.25	2,320.5	2,297	14,846
July 03, 2025	2,330.5	2,318.75	2,318.75	2,330.5	2,305	6,887
July 02, 2025	2,313	2,311.75	2,311.75	2,314.92	2,301	1,691
July 01, 2025	2,280.08	2,290	2,290	2,290	2,265	3,773
June 30, 2025	2,283.79	2,277.25	2,277.25	2,285	2,271	10,762
June 27, 2025	2,266.5	2,270.25	2,270.25	2,272	2,260.55	885
June 26, 2025	2,240.5	2,251.25	2,251.25	2,256.5	2,240.5	1,404
June 25, 2025	2,245	2,250.75	2,250.75	2,270.5	2,245	728
June 24, 2025	2,288.5	2,261.5	2,261.5	2,288.5	2,257.59	1,095
June 23, 2025	2,265.5	2,251	2,251	2,268.5	2,251	13,162
June 20, 2025	2,229.5	2,252.5	2,252.5	2,257.5	2,229.5	348
June 19, 2025	2,253	2,243.25	2,243.25	2,271	2,243.25	531
June 18, 2025	2,270.5	2,264.75	2,264.75	2,272	2,262	4,714
June 17, 2025	2,262	2,259.25	2,259.25	2,262.63	2,248.5	1,916
June 16, 2025	2,263.5	2,260.5	2,260.5	2,270.5	2,231.5	896
June 13, 2025	2,222.95	2,248.5	2,248.5	2,264.5	2,222.95	5,444
June 12, 2025	2,242	2,256.5	2,256.5	2,267.5	2,235	154
June 11, 2025	2,287.5	2,289.75	2,268.24	2,301	2,287.5	9,094
June 10, 2025	2,289	2,287	2,265.52	2,294.5	2,280.57	2,109
June 09, 2025	2,272	2,269.75	2,248.43	2,279.5	2,264	3,692
June 06, 2025	2,266.5	2,266	2,244.71	2,271.93	2,254.5	1,859
June 05, 2025	2,246.5	2,242	2,220.94	2,257.5	2,229	3,093
June 04, 2025	2,276	2,251	2,229.86	2,276	2,251	10,015
June 03, 2025	2,248	2,252.5	2,231.34	2,252.5	2,240.21	526
June 02, 2025	2,245.5	2,238	2,216.98	2,245.5	2,227.5	2,854
May 30, 2025	2,271.5	2,247.75	2,247.75	2,271.5	2,237.93	420
May 29, 2025	2,281.5	2,247	2,247	2,281.5	2,241.57	6,177
May 28, 2025	2,267.5	2,247.75	2,247.75	2,272	2,245.57	3,889
May 27, 2025	2,232.5	2,248.5	2,248.5	2,250.5	2,232	4,206

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