Invesco FTSE RAFI All World 3000 UCITS ETF

PSRW
🏛️ france →
28.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.51 22.51 22.48 22.48 0.0M
2021-12-30 22.47 22.58 22.47 22.58 0.0M
2021-12-29 22.60 22.60 22.49 22.49 0.0M
2021-12-28 22.46 22.57 22.46 22.57 0.0M
2021-12-27 22.25 22.43 22.25 22.43 0.0M
2021-12-24 22.26 22.29 22.26 22.29 0.0M
2021-12-23 22.17 22.33 22.17 22.33 0.0M
2021-12-22 22.11 22.11 22.10 22.10 0.0M
2021-12-21 21.83 22.00 21.83 22.00 0.0M
2021-12-20 21.67 21.72 21.56 21.56 0.0M
2021-12-17 22.14 22.14 22.13 22.13 0.0M
2021-12-16 22.20 22.29 22.20 22.29 0.0M
2021-12-15 22.12 22.12 22.00 22.00 0.0M
2021-12-14 22.17 22.17 22.05 22.05 0.0M
2021-12-13 22.32 22.32 22.08 22.08 0.0M
2021-12-10 22.16 22.16 22.16 22.16 0.0M
2021-12-09 22.24 22.24 22.22 22.22 0.0M
2021-12-08 22.35 22.40 22.19 22.19 0.0M
2021-12-07 22.16 22.45 22.16 22.45 0.0M
2021-12-06 21.89 22.01 21.73 22.01 0.0M
2021-12-03 21.84 21.84 21.69 21.69 0.0M
2021-12-01 21.71 21.90 21.71 21.85 0.0M
2021-11-30 21.52 21.56 21.41 21.53 0.0M
2021-11-29 21.79 21.81 21.79 21.81 0.0M
2021-11-26 21.61 21.61 21.61 21.61 0.0M
2021-11-25 22.62 22.62 22.59 22.59 0.0M
2021-11-24 22.53 22.56 22.53 22.56 0.0M
2021-11-23 22.41 22.45 22.41 22.45 0.0M
2021-11-22 22.42 22.55 22.42 22.55 0.0M
2021-11-19 22.51 22.51 22.27 22.27 0.0M
2021-11-17 22.50 22.54 22.50 22.54 0.0M
2021-11-16 22.58 22.60 22.58 22.60 0.0M
2021-11-15 22.39 22.48 22.39 22.48 0.0M
2021-11-12 22.37 22.40 22.37 22.40 0.0M
2021-11-11 22.28 22.33 22.28 22.33 0.0M
2021-11-10 22.16 22.25 22.16 22.25 0.0M
2021-11-09 22.15 22.15 22.13 22.13 0.0M
2021-11-08 22.20 22.22 22.20 22.22 0.0M
2021-11-05 22.12 22.21 22.12 22.21 0.0M
2021-11-04 22.16 22.16 22.06 22.06 0.0M
2021-11-03 21.94 21.98 21.94 21.98 0.0M
2021-11-02 21.89 21.97 21.89 21.97 0.0M
2021-11-01 21.89 21.95 21.89 21.95 0.0M
2021-10-29 21.64 21.86 21.64 21.86 0.0M
2021-10-28 21.72 21.72 21.68 21.68 0.0M
2021-10-27 21.90 21.90 21.82 21.82 0.0M
2021-10-26 21.99 22.00 21.99 22.00 0.0M
2021-10-25 21.79 21.92 21.79 21.92 0.0M
2021-10-22 21.77 21.84 21.76 21.76 0.0M
2021-10-21 21.74 21.74 21.69 21.69 0.0M
2021-10-20 21.68 21.81 21.68 21.81 0.0M
2021-10-19 21.67 21.70 21.67 21.70 0.0M
2021-10-18 21.76 21.76 21.67 21.67 0.0M
2021-10-15 21.62 21.73 21.62 21.73 0.0M
2021-10-14 21.42 21.53 21.42 21.53 0.0M
2021-10-13 21.40 21.40 21.27 21.27 0.0M
2021-10-12 21.39 21.39 21.39 21.39 0.0M
2021-10-11 21.36 21.50 21.36 21.50 0.0M
2021-10-08 21.41 21.46 21.41 21.42 0.0M
2021-10-07 21.31 21.46 21.31 21.46 0.0M
2021-10-06 21.08 21.08 21.00 21.00 0.0M
2021-10-05 20.95 21.23 20.95 21.23 0.0M
2021-10-04 20.97 20.97 20.93 20.93 0.0M
2021-10-01 20.79 20.99 20.79 20.99 0.0M
2021-09-30 21.31 21.31 21.14 21.14 0.0M
2021-09-29 21.08 21.19 21.08 21.19 0.0M
2021-09-28 21.25 21.25 21.02 21.02 0.0M
2021-09-27 21.21 21.33 21.21 21.29 0.0M
2021-09-24 21.00 21.09 21.00 21.09 0.0M
2021-09-23 20.94 21.06 20.94 21.06 0.0M
2021-09-22 20.68 20.83 20.68 20.83 0.0M
2021-09-21 20.61 20.61 20.60 20.60 0.0M
2021-09-20 20.65 20.65 20.49 20.49 0.0M
2021-09-17 21.06 21.06 20.92 20.92 0.0M
2021-09-16 21.03 21.03 21.02 21.02 0.0M
2021-09-15 21.09 21.09 21.00 21.06 0.0M
2021-09-14 21.16 21.16 21.06 21.06 0.0M
2021-09-13 21.10 21.17 21.10 21.17 0.0M
2021-09-10 21.12 21.12 21.01 21.01 0.0M
2021-09-09 21.00 21.11 21.00 21.11 0.0M
2021-09-08 21.13 21.13 21.07 21.07 0.0M
2021-09-07 21.20 21.21 21.20 21.21 0.0M
2021-09-06 21.23 21.32 21.23 21.32 0.0M
2021-09-03 21.25 21.25 21.18 21.18 0.0M
2021-09-02 21.15 21.25 21.15 21.25 0.0M
2021-09-01 21.29 21.29 21.10 21.15 0.0M
2021-08-31 21.24 21.24 21.23 21.23 0.0M
2021-08-30 21.22 21.23 21.22 21.23 0.0M
2021-08-27 21.06 21.20 21.06 21.20 0.0M
2021-08-26 21.12 21.12 21.10 21.10 0.0M
2021-08-25 21.13 21.19 21.13 21.19 0.0M
2021-08-24 21.09 21.12 21.09 21.12 0.0M
2021-08-23 20.97 21.05 20.97 21.05 0.0M
2021-08-20 20.77 20.89 20.77 20.89 0.0M
2021-08-19 20.68 20.82 20.68 20.82 0.0M
2021-08-18 21.18 21.19 21.18 21.19 0.0M
2021-08-17 21.12 21.17 21.12 21.17 0.0M
2021-08-16 21.16 21.19 21.16 21.19 0.0M
2021-08-13 21.31 21.31 21.26 21.26 0.0M
2021-08-12 21.31 21.31 21.29 21.29 0.0M
2021-08-11 21.23 21.29 21.23 21.29 0.0M
2021-08-10 21.06 21.19 21.06 21.19 0.0M
2021-08-09 21.03 21.07 21.03 21.07 0.0M
2021-08-06 20.88 21.05 20.88 21.05 0.0M
2021-08-05 20.77 20.87 20.77 20.87 0.0M
2021-08-04 20.86 20.86 20.81 20.81 0.0M
2021-08-03 20.73 20.78 20.73 20.78 0.0M
2021-08-02 20.79 20.79 20.76 20.76 0.0M
2021-07-30 20.65 20.70 20.65 20.70 0.0M
2021-07-29 20.76 20.82 20.76 20.82 0.0M
2021-07-28 20.69 20.74 20.69 20.74 0.0M
2021-07-27 20.73 20.73 20.62 20.62 0.0M
2021-07-26 20.61 20.74 20.61 20.74 0.0M
2021-07-23 20.70 20.75 20.70 20.75 0.0M
2021-07-22 20.71 20.71 20.61 20.61 0.0M
2021-07-21 20.45 20.61 20.45 20.61 0.0M
2021-07-20 20.25 20.40 20.25 20.40 0.0M
2021-07-19 20.46 20.46 20.12 20.12 0.0M
2021-07-16 20.75 20.75 20.66 20.66 0.0M
2021-07-15 20.76 20.76 20.75 20.75 0.0M
2021-07-14 20.80 20.80 20.80 20.80 0.0M
2021-07-13 21.09 21.09 20.86 20.86 0.0M
2021-07-12 20.77 20.83 20.77 20.83 0.0M
2021-07-09 20.50 20.75 20.50 20.75 0.0M
2021-07-08 20.60 20.60 20.48 20.48 0.0M
2021-07-07 20.76 20.78 20.76 20.78 0.0M
2021-07-06 20.91 20.91 20.71 20.71 0.0M
2021-07-05 20.89 20.95 20.89 20.95 0.0M
2021-07-02 20.92 21.02 20.90 20.90 0.0M
2021-07-01 20.82 20.86 20.82 20.86 0.0M
2021-06-30 20.70 20.75 20.70 20.75 0.0M
2021-06-29 20.69 20.76 20.69 20.76 0.0M
2021-06-28 20.87 20.87 20.69 20.69 0.0M
2021-06-25 20.79 20.84 20.79 20.84 0.0M
2021-06-24 20.68 20.80 20.68 20.74 0.0M
2021-06-23 20.73 20.73 20.63 20.63 0.0M
2021-06-22 20.71 20.71 20.71 20.71 0.0M
2021-06-21 20.35 20.62 20.35 20.62 0.0M
2021-06-18 20.63 20.63 20.52 20.52 0.0M
2021-06-17 20.80 20.84 20.80 20.84 0.0M
2021-06-16 20.96 20.96 20.96 20.96 0.0M
2021-06-15 20.99 20.99 20.90 20.90 0.0M
2021-06-14 21.02 21.02 20.93 20.93 0.0M
2021-06-11 20.83 20.96 20.83 20.96 0.0M
2021-06-10 20.85 20.89 20.85 20.89 0.0M
2021-06-09 20.89 20.89 20.89 20.89 0.0M
2021-06-08 20.85 20.85 20.85 20.85 0.0M
2021-06-07 20.87 20.87 20.87 20.87 0.0M
2021-06-04 20.92 20.92 20.91 20.91 0.0M
2021-06-03 20.89 20.89 20.89 20.89 0.0M
2021-06-02 20.75 20.75 20.75 20.75 0.0M
2021-06-01 20.63 20.63 20.63 20.63 0.0M
2021-05-31 20.69 20.69 20.48 20.48 0.0M
2021-05-28 20.53 20.53 20.53 20.53 0.0M
2021-05-27 20.57 20.57 20.57 20.57 0.0M
2021-05-26 20.41 20.41 20.41 20.41 0.0M
2021-05-25 20.48 20.48 20.36 20.36 0.0M
2021-05-24 20.46 20.46 20.46 20.46 0.0M
2021-05-21 20.28 20.40 20.28 20.40 0.0M
2021-05-20 20.30 20.30 20.30 20.30 0.0M
2021-05-19 20.09 20.16 20.09 20.16 0.0M
2021-05-18 20.50 20.50 20.50 20.50 0.0M
2021-05-17 20.43 20.43 20.43 20.43 0.0M
2021-05-14 20.37 20.47 20.37 20.47 0.0M
2021-05-13 20.17 20.19 20.17 20.19 0.0M
2021-05-12 20.31 20.31 20.31 20.31 0.0M
2021-05-11 20.50 20.50 20.30 20.30 0.0M
2021-05-10 20.75 20.75 20.54 20.70 0.0M
2021-05-07 20.62 20.62 20.56 20.56 0.0M
2021-05-06 20.46 20.54 20.42 20.43 0.0M
2021-05-05 20.44 20.44 20.44 20.44 0.0M
2021-05-04 20.16 20.16 20.16 20.16 0.0M
2021-04-30 20.24 20.24 20.24 20.24 0.0M
2021-04-29 20.23 20.23 20.23 20.23 0.0M
2021-04-28 20.25 20.25 20.25 20.25 0.0M
2021-04-27 20.19 20.19 20.13 20.13 0.0M
2021-04-26 20.09 20.16 20.09 20.16 0.0M
2021-04-23 20.05 20.11 20.05 20.11 0.0M
2021-04-22 20.18 20.18 20.18 20.18 0.0M
2021-04-21 20.04 20.06 20.04 20.06 0.0M
2021-04-20 20.18 20.18 19.97 19.97 0.0M
2021-04-19 20.20 20.20 20.20 20.20 0.0M
2021-04-16 20.31 20.31 20.31 20.31 0.0M
2021-04-15 20.20 20.29 20.20 20.24 0.0M
2021-04-14 20.16 20.16 20.16 20.16 0.0M
2021-04-13 20.20 20.20 20.13 20.13 0.0M
2021-04-12 20.10 20.16 20.10 20.16 0.0M
2021-04-09 20.17 20.17 20.17 20.17 0.0M
2021-04-08 20.24 20.24 20.24 20.24 0.0M
2021-04-07 20.17 20.17 20.17 20.17 0.0M
2021-04-06 20.42 20.42 20.29 20.29 0.0M
2021-04-01 20.19 20.19 20.19 20.19 0.0M
2021-03-31 20.21 20.27 20.21 20.27 0.0M
2021-03-29 20.13 20.13 20.13 20.13 0.0M
2021-03-26 19.98 20.03 19.90 20.03 0.0M
2021-03-24 19.70 19.84 19.70 19.81 0.0M
2021-03-23 19.82 19.84 19.78 19.84 0.0M
2021-03-22 19.87 19.90 19.87 19.90 0.0M
2021-03-19 19.89 19.97 19.89 19.97 0.0M
2021-03-18 20.09 20.09 20.09 20.09 0.0M
2021-03-17 19.95 19.95 19.95 19.95 0.0M
2021-03-16 20.10 20.10 20.08 20.08 0.0M
2021-03-15 19.99 19.99 19.99 19.99 0.0M
2021-03-12 19.86 19.88 19.86 19.88 0.0M
2021-03-10 19.65 19.80 19.65 19.80 0.0M
2021-03-09 19.69 19.81 19.69 19.81 0.0M
2021-03-08 19.10 19.72 19.10 19.72 0.0M
2021-03-05 19.09 19.18 19.06 19.06 0.0M
2021-03-04 19.28 19.28 19.16 19.16 0.0M
2021-03-03 19.23 19.23 19.23 19.23 0.0M
2021-03-02 19.05 19.05 19.05 19.05 0.0M
2021-03-01 19.16 19.16 19.16 19.16 0.0M
2021-02-26 18.86 18.86 18.76 18.76 0.0M
2021-02-24 18.99 19.09 18.99 19.09 0.0M
2021-02-23 18.85 18.85 18.85 18.85 0.0M
2021-02-22 18.93 18.93 18.93 18.93 0.0M
2021-02-19 18.93 18.93 18.93 18.93 0.0M
2021-02-18 19.03 19.03 18.88 18.88 0.0M
2021-02-17 19.08 19.12 19.07 19.07 0.0M
2021-02-16 18.92 19.00 18.92 19.00 0.0M
2021-02-15 18.92 19.01 18.92 19.01 0.0M
2021-02-12 18.78 18.78 18.78 18.78 0.0M
2021-02-11 18.73 18.73 18.73 18.73 0.0M
2021-02-10 18.79 18.79 18.73 18.73 0.0M
2021-02-09 18.71 18.74 18.71 18.74 0.0M
2021-02-08 18.71 18.81 18.71 18.81 0.0M
2021-02-04 18.49 18.49 18.49 18.49 0.0M
2021-02-03 18.36 18.36 18.33 18.33 0.0M
2021-02-02 18.00 18.32 18.00 18.28 0.0M
2021-02-01 17.92 17.92 17.92 17.92 0.0M
2021-01-29 17.81 17.81 17.81 17.81 0.0M
2021-01-28 17.83 18.08 17.79 18.07 0.0M
2021-01-27 18.14 18.14 18.14 18.14 0.0M
2021-01-26 18.26 18.30 18.26 18.29 0.0M
2021-01-25 18.30 18.30 18.21 18.21 0.0M
2021-01-22 18.30 18.30 18.30 18.30 0.0M
2021-01-21 18.52 18.52 18.52 18.52 0.0M
2021-01-20 18.54 18.54 18.54 18.54 0.0M
2021-01-19 18.44 18.44 18.43 18.43 0.0M
2021-01-18 18.42 18.42 18.37 18.37 0.0M
2021-01-15 18.44 18.44 18.34 18.40 0.0M
2021-01-14 18.48 18.61 18.48 18.57 0.0M
2021-01-13 18.38 18.38 18.38 18.38 0.0M
2021-01-12 18.37 18.37 18.37 18.37 0.0M
2021-01-11 18.26 18.26 18.26 18.26 0.0M
2021-01-08 18.21 18.21 18.21 18.21 0.0M
2021-01-07 18.04 18.14 18.04 18.14 0.0M
2021-01-06 17.62 17.93 17.62 17.93 0.0M
2021-01-05 17.51 17.51 17.51 17.51 0.0M
2021-01-04 17.52 17.52 17.44 17.44 0.0M