Invesco FTSE RAFI All World 3000 UCITS ETF - PSWD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.35	28.97	28.97	29.35	28.92	2,791
November 06, 2025	29.45	29.15	29.15	29.45	29.15	40
November 05, 2025	29	29.38	29.38	29.4	29	1,879
November 04, 2025	29.24	29.31	29.31	29.33	29.08	5,403
November 03, 2025	29.44	29.39	29.39	29.57	29.33	4,101
October 31, 2025	29.26	29.33	29.33	29.45	29.26	1,824
October 30, 2025	29.31	29.45	29.45	29.45	29.2	2,786
October 29, 2025	29.12	29.37	29.37	29.5	29.12	2,698
October 28, 2025	29.42	29.35	29.35	29.43	29.26	3,294
October 27, 2025	29.3	29.35	29.35	29.52	29.3	3,902
October 24, 2025	29.28	29.27	29.27	29.28	29.15	4,367
October 23, 2025	29.13	29.08	29.08	29.16	29.05	1,284
October 22, 2025	29.13	28.98	28.98	29.13	28.98	2,670
October 21, 2025	29.11	29.03	29.03	29.11	28.97	1,649
October 20, 2025	28.66	28.92	28.92	28.92	28.49	1,181
October 17, 2025	28.15	28.5	28.5	28.59	28.14	3,919
October 16, 2025	28.89	28.78	28.78	29.16	28.74	103
October 15, 2025	28.87	28.74	28.74	28.91	28.74	4,637
October 14, 2025	28.46	28.49	28.49	28.54	28.26	1,366
October 13, 2025	28.37	28.57	28.57	28.6	28.37	5,592
October 10, 2025	28.85	28.32	28.32	28.9	28.32	5,360
October 09, 2025	29	28.93	28.93	29	28.84	3,241
October 08, 2025	28.7	28.93	28.93	28.96	28.7	1,184
October 07, 2025	28.91	28.79	28.79	28.94	28.75	3,476
October 06, 2025	28.9	28.88	28.88	28.96	28.75	780
October 03, 2025	28.75	28.72	28.72	28.79	28.68	3,015
October 02, 2025	28.69	28.55	28.55	28.69	28.51	7,621
October 01, 2025	28.29	28.53	28.53	28.53	28.29	2,317
September 30, 2025	28.32	28.28	28.28	28.39	28.23	3,253
September 29, 2025	28.39	28.34	28.34	28.49	28.27	3,389
September 26, 2025	28.22	28.37	28.37	28.38	28.22	1,382
September 25, 2025	28.25	28.25	28.25	28.31	28.21	3,465
September 24, 2025	28.2	28.29	28.29	28.37	28.2	1,538
September 23, 2025	28.09	28.27	28.27	28.33	28.09	6,160
September 22, 2025	28.2	28.1	28.1	28.29	28.05	9,369
September 19, 2025	28.27	28.17	28.17	28.27	28.09	2,408
September 18, 2025	28.14	28.19	28.19	28.21	28.05	4,709
September 17, 2025	27.88	28.05	28.05	28.07	27.87	7,791
September 16, 2025	28.06	27.94	27.94	28.21	27.94	1,536
September 15, 2025	28.32	28.19	28.19	28.32	28.09	5,606
September 12, 2025	28.22	28.21	28.21	28.3	28.21	931
September 11, 2025	27.77	28.22	28.22	28.22	27.77	109
September 10, 2025	28.22	28.07	27.93	28.22	28.02	568
September 09, 2025	28.04	28.01	28.01	28.05	27.89	10,091
September 08, 2025	28.12	27.99	27.99	28.12	27.9	1,792
September 05, 2025	28.04	27.85	27.85	28.13	27.84	8,374
September 04, 2025	27.88	27.98	27.98	28.04	27.88	2,176
September 03, 2025	27.75	27.82	27.82	27.86	27.75	826
September 02, 2025	27.85	27.71	27.71	27.98	27.68	5,114
September 01, 2025	27.96	27.93	27.93	27.98	27.9	4,502
August 29, 2025	27.96	27.85	27.85	28.01	27.85	1,521
August 28, 2025	28.12	27.97	27.97	28.14	27.91	462
August 27, 2025	28.1	28.04	28.04	28.1	27.97	1,546
August 26, 2025	28.03	27.91	27.91	28.03	27.86	933
August 25, 2025	28.12	27.99	27.99	28.12	27.99	2,623
August 22, 2025	28.02	28.06	28.06	28.14	27.93	188
August 21, 2025	27.86	27.87	27.87	27.87	27.72	526
August 20, 2025	27.86	27.81	27.81	27.86	27.7	751
August 19, 2025	27.77	27.81	27.81	27.88	27.73	2,034
August 18, 2025	27.75	27.73	27.73	27.75	27.58	1,059

Invesco FTSE RAFI All World 3000 UCITS ETF (PSWD.DE) XETRA