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
2022-12-30 21.38 21.38 21.20 21.20 0.0M
2022-12-29 21.17 21.43 21.17 21.43 0.0M
2022-12-28 21.45 21.45 21.30 21.30 0.0M
2022-12-27 21.48 21.48 21.43 21.43 0.0M
2022-12-23 21.25 21.37 21.25 21.37 0.0M
2022-12-21 21.19 21.40 21.19 21.40 0.0M
2022-12-20 20.95 21.12 20.95 21.07 0.0M
2022-12-19 21.15 21.27 21.15 21.27 0.0M
2022-12-16 21.23 21.23 21.20 21.20 0.0M
2022-12-15 21.60 21.63 21.33 21.37 0.0M
2022-12-14 21.97 22.05 21.95 22.05 0.0M
2022-12-13 21.90 22.08 21.90 22.08 0.0M
2022-12-12 21.78 21.78 21.73 21.73 0.0M
2022-12-09 21.87 21.87 21.87 21.87 0.0M
2022-12-08 21.82 21.82 21.82 21.82 0.0M
2022-12-07 21.95 21.95 21.95 21.95 0.0M
2022-12-06 22.05 22.10 21.93 21.94 0.0M
2022-12-05 22.30 22.30 22.16 22.16 0.0M
2022-12-02 22.28 22.40 22.25 22.40 0.0M
2022-12-01 22.56 22.71 22.47 22.52 0.0M
2022-11-30 22.40 22.47 22.40 22.47 0.0M
2022-11-29 22.32 22.32 22.31 22.31 0.0M
2022-11-28 22.44 22.44 22.44 22.44 0.0M
2022-11-25 22.42 22.53 22.42 22.49 0.0M
2022-11-24 22.31 22.43 22.31 22.43 0.0M
2022-11-23 22.32 22.42 22.32 22.39 0.0M
2022-11-18 21.88 22.09 21.88 22.09 0.0M
2022-11-17 22.07 22.07 21.82 21.82 0.0M
2022-11-16 22.10 22.10 21.97 21.98 0.0M
2022-11-14 22.13 22.23 22.12 22.18 0.0M
2022-11-11 22.26 22.32 22.08 22.08 0.0M
2022-11-10 21.70 22.28 21.70 22.28 0.0M
2022-11-09 21.95 21.95 21.86 21.86 0.0M
2022-11-08 22.05 22.10 22.05 22.10 0.0M
2022-11-07 21.80 21.98 21.80 21.90 0.0M
2022-11-04 21.82 21.87 21.82 21.87 0.0M
2022-11-03 21.80 21.80 21.79 21.79 0.0M
2022-11-02 21.98 21.98 21.90 21.90 0.0M
2022-11-01 21.98 21.98 21.94 21.94 0.0M
2022-10-31 21.71 21.75 21.71 21.75 0.0M
2022-10-28 21.31 21.62 21.31 21.62 0.0M
2022-10-27 21.27 21.58 21.22 21.54 0.0M
2022-10-26 21.27 21.41 21.27 21.41 0.0M
2022-10-24 21.22 21.22 21.09 21.18 0.0M
2022-10-21 20.99 21.10 20.91 21.10 0.0M
2022-10-20 21.06 21.16 21.06 21.16 0.0M
2022-10-19 21.12 21.13 21.12 21.13 0.0M
2022-10-18 21.09 21.11 21.04 21.04 0.0M
2022-10-17 20.90 21.03 20.90 21.03 0.0M
2022-10-14 21.08 21.08 20.87 20.87 0.0M
2022-10-13 20.56 20.77 20.37 20.74 0.0M
2022-10-12 20.76 20.76 20.65 20.65 0.0M
2022-10-11 20.71 20.71 20.71 20.71 0.0M
2022-10-10 20.89 20.89 20.83 20.83 0.0M
2022-10-07 21.13 21.13 20.96 20.96 0.0M
2022-10-06 21.24 21.24 21.21 21.21 0.0M
2022-10-05 21.11 21.16 21.11 21.16 0.0M
2022-10-04 20.95 21.12 20.95 21.12 0.0M
2022-10-03 20.32 20.79 20.32 20.79 0.0M
2022-09-29 20.83 20.83 20.49 20.49 0.0M
2022-09-28 20.77 20.90 20.77 20.88 0.0M
2022-09-27 20.96 21.06 20.91 20.91 0.0M
2022-09-26 20.97 20.97 20.91 20.91 0.0M
2022-09-23 21.31 21.31 20.96 20.98 0.0M
2022-09-22 21.31 21.37 21.31 21.37 0.0M
2022-09-21 21.50 21.69 21.50 21.69 0.0M
2022-09-20 21.67 21.67 21.47 21.47 0.0M
2022-09-19 21.45 21.50 21.42 21.50 0.0M
2022-09-16 21.49 21.64 21.43 21.43 0.0M
2022-09-15 21.95 21.95 21.81 21.83 0.0M
2022-09-14 22.10 22.10 22.02 22.02 0.0M
2022-09-13 22.49 22.49 22.21 22.21 0.0M
2022-09-12 22.21 22.48 22.21 22.48 0.0M
2022-09-09 22.09 22.35 22.09 22.31 0.0M
2022-09-08 22.05 22.09 22.05 22.09 0.0M
2022-09-07 21.94 21.94 21.94 21.94 0.0M
2022-09-06 22.14 22.14 21.97 22.10 0.0M
2022-09-05 22.20 22.20 22.15 22.15 0.0M
2022-09-02 22.06 22.20 22.06 22.20 0.0M
2022-09-01 21.95 22.00 21.95 22.00 0.0M
2022-08-30 22.49 22.49 22.17 22.24 0.0M
2022-08-29 22.49 22.49 22.44 22.44 0.0M
2022-08-26 23.13 23.13 22.69 22.69 0.0M
2022-08-25 23.00 23.03 22.96 23.03 0.0M
2022-08-24 22.83 22.89 22.83 22.89 0.0M
2022-08-23 22.84 22.91 22.76 22.84 0.0M
2022-08-22 22.96 22.96 22.91 22.91 0.0M
2022-08-19 23.07 23.07 22.98 22.98 0.0M
2022-08-17 23.16 23.17 22.94 22.94 0.0M
2022-08-16 23.06 23.11 23.06 23.11 0.0M
2022-08-15 22.92 22.95 22.92 22.95 0.0M
2022-08-12 22.62 22.80 22.62 22.80 0.0M
2022-08-11 22.56 22.60 22.56 22.60 0.0M
2022-08-10 22.24 22.42 22.24 22.42 0.0M
2022-08-09 22.24 22.29 22.24 22.24 0.0M
2022-08-08 22.35 22.41 22.35 22.41 0.0M
2022-08-05 22.19 22.20 22.19 22.20 0.0M
2022-08-04 22.29 22.29 22.20 22.20 0.0M
2022-08-03 22.18 22.33 22.18 22.33 0.0M
2022-08-02 22.14 22.22 22.14 22.22 0.0M
2022-08-01 22.25 22.25 22.20 22.20 0.0M
2022-07-29 22.12 22.24 22.12 22.24 0.0M
2022-07-28 22.06 22.07 22.06 22.07 0.0M
2022-07-27 21.85 21.90 21.85 21.90 0.0M
2022-07-26 21.76 21.78 21.76 21.78 0.0M
2022-07-25 21.61 21.72 21.61 21.72 0.0M
2022-07-22 21.65 21.69 21.63 21.63 0.0M
2022-07-20 21.61 21.72 21.61 21.65 0.0M
2022-07-19 21.27 21.52 21.27 21.52 0.0M
2022-07-18 21.40 21.41 21.40 21.41 0.0M
2022-07-15 21.04 21.28 21.04 21.28 0.0M
2022-07-14 21.27 21.27 20.95 20.95 0.0M
2022-07-13 21.47 21.50 21.22 21.22 0.0M
2022-07-12 21.43 21.61 21.43 21.55 0.0M
2022-07-11 21.38 21.55 21.38 21.44 0.0M
2022-07-08 21.46 21.60 21.46 21.60 0.0M
2022-07-07 21.21 21.50 21.21 21.50 0.0M
2022-07-06 21.04 21.04 21.01 21.01 0.0M
2022-07-05 21.08 21.08 20.75 20.75 0.0M
2022-07-04 21.02 21.02 20.94 21.01 0.0M
2022-07-01 20.64 20.92 20.64 20.92 0.0M
2022-06-30 20.85 20.85 20.84 20.84 0.0M
2022-06-29 21.07 21.07 21.06 21.06 0.0M
2022-06-28 21.27 21.27 21.27 21.27 0.0M
2022-06-27 21.11 21.13 21.11 21.13 0.0M
2022-06-24 20.69 21.07 20.69 21.07 0.0M
2022-06-22 20.63 20.68 20.63 20.68 0.0M
2022-06-21 20.77 20.84 20.77 20.84 0.0M
2022-06-20 20.51 20.69 20.51 20.69 0.0M
2022-06-17 20.70 20.74 20.57 20.57 0.0M
2022-06-15 21.39 21.53 21.35 21.53 0.0M
2022-06-14 21.59 21.66 21.42 21.42 0.0M
2022-06-13 21.79 21.79 21.51 21.51 0.0M
2022-06-10 22.40 22.40 22.00 22.00 0.0M
2022-06-09 22.65 22.65 22.54 22.54 0.0M
2022-06-08 22.90 22.90 22.74 22.74 0.0M
2022-06-07 22.85 22.85 22.79 22.79 0.0M
2022-06-06 22.76 22.85 22.76 22.85 0.0M
2022-06-03 22.89 22.89 22.66 22.66 0.0M
2022-06-02 22.68 22.68 22.66 22.66 0.0M
2022-06-01 22.80 22.82 22.63 22.63 0.0M
2022-05-31 22.81 22.81 22.71 22.71 0.0M
2022-05-30 22.90 22.90 22.85 22.85 0.0M
2022-05-27 22.51 22.77 22.51 22.77 0.0M
2022-05-25 22.16 22.22 22.16 22.22 0.0M
2022-05-24 21.92 21.92 21.79 21.79 0.0M
2022-05-23 22.19 22.25 22.19 22.25 0.0M
2022-05-20 22.09 22.09 21.96 21.96 0.0M
2022-05-19 22.09 22.09 21.92 21.92 0.0M
2022-05-18 22.59 22.65 22.28 22.28 0.0M
2022-05-17 22.52 22.52 22.52 22.52 0.0M
2022-05-16 22.29 22.38 22.29 22.38 0.0M
2022-05-13 22.16 22.37 22.16 22.37 0.0M
2022-05-12 21.68 21.94 21.68 21.94 0.0M
2022-05-11 21.91 22.10 21.91 22.10 0.0M
2022-05-10 21.99 22.07 21.79 21.79 0.0M
2022-05-09 22.31 22.31 21.88 21.88 0.0M
2022-05-06 22.62 22.62 22.35 22.35 0.0M
2022-05-04 22.76 22.81 22.57 22.57 0.0M
2022-05-03 22.44 22.79 22.44 22.79 0.0M
2022-05-02 22.51 22.60 22.41 22.41 0.0M
2022-04-29 22.83 22.83 22.82 22.83 0.0M
2022-04-28 22.75 22.75 22.70 22.70 0.0M
2022-04-27 22.41 22.56 22.41 22.56 0.0M
2022-04-25 22.39 22.39 22.31 22.31 0.0M
2022-04-22 23.03 23.03 22.78 22.78 0.0M
2022-04-21 23.19 23.26 23.19 23.26 0.0M
2022-04-20 23.11 23.26 23.11 23.26 0.0M
2022-04-19 23.03 23.13 23.03 23.13 0.0M
2022-04-14 22.92 23.11 22.92 23.11 0.0M
2022-04-13 22.94 22.94 22.91 22.91 0.0M
2022-04-12 22.74 23.00 22.74 23.00 0.0M
2022-04-11 22.93 22.95 22.92 22.92 0.0M
2022-04-08 22.98 23.07 22.98 23.07 0.0M
2022-04-07 22.75 22.75 22.64 22.64 0.0M
2022-04-06 22.98 22.98 22.77 22.77 0.0M
2022-04-05 23.06 23.06 23.05 23.05 0.0M
2022-04-04 22.92 22.99 22.92 22.99 0.0M
2022-04-01 22.80 22.91 22.80 22.83 0.0M
2022-03-31 22.86 22.92 22.83 22.83 0.0M
2022-03-30 22.99 23.03 22.88 22.88 0.0M
2022-03-28 23.12 23.12 22.89 22.89 0.0M
2022-03-25 22.80 22.91 22.80 22.91 0.0M
2022-03-24 22.80 22.85 22.76 22.76 0.0M
2022-03-23 22.99 22.99 22.75 22.75 0.0M
2022-03-22 22.86 22.86 22.81 22.81 0.0M
2022-03-21 22.48 22.61 22.48 22.61 0.0M
2022-03-18 22.39 22.44 22.39 22.44 0.0M
2022-03-17 22.27 22.27 22.27 22.27 0.0M
2022-03-16 22.20 22.31 22.20 22.31 0.0M
2022-03-15 21.63 21.95 21.63 21.95 0.0M
2022-03-14 22.03 22.03 21.91 21.91 0.0M
2022-03-11 21.97 22.01 21.97 22.01 0.0M
2022-03-10 21.91 21.91 21.74 21.74 0.0M
2022-03-09 21.81 21.91 21.81 21.89 0.0M
2022-03-08 21.44 21.64 21.44 21.64 0.0M
2022-03-07 21.75 21.92 21.73 21.92 0.0M
2022-03-04 22.09 22.09 21.93 21.93 0.0M
2022-03-03 22.31 22.31 22.15 22.15 0.0M
2022-03-02 21.92 22.27 21.92 22.27 0.0M
2022-03-01 22.26 22.26 21.97 21.97 0.0M
2022-02-28 22.06 22.20 21.85 22.20 0.0M
2022-02-25 21.76 22.22 21.67 22.22 0.0M
2022-02-24 21.69 21.76 21.54 21.59 0.0M
2022-02-23 22.27 22.27 22.11 22.11 0.0M
2022-02-22 22.11 22.26 22.09 22.26 0.0M
2022-02-21 22.51 22.51 22.24 22.24 0.0M
2022-02-18 22.59 22.59 22.46 22.46 0.0M
2022-02-17 22.76 22.76 22.59 22.59 0.0M
2022-02-16 22.70 22.75 22.70 22.72 0.0M
2022-02-15 22.53 22.71 22.53 22.71 0.0M
2022-02-14 22.67 22.67 22.53 22.53 0.0M
2022-02-11 22.72 22.83 22.72 22.83 0.0M
2022-02-09 22.81 22.93 22.81 22.90 0.0M
2022-02-07 22.60 22.60 22.47 22.51 0.0M
2022-02-04 22.59 22.60 22.35 22.35 0.0M
2022-02-03 22.80 22.91 22.54 22.54 0.0M
2022-02-02 22.78 22.87 22.78 22.78 0.0M
2022-02-01 22.57 22.68 22.57 22.68 0.0M
2022-01-31 22.52 22.52 22.47 22.47 0.0M
2022-01-28 22.40 22.40 22.26 22.26 0.0M
2022-01-27 22.08 22.56 22.08 22.56 0.0M
2022-01-25 21.96 21.98 21.93 21.98 0.0M
2022-01-24 22.31 22.31 21.70 21.70 0.0M
2022-01-21 22.51 22.51 22.24 22.45 0.0M
2022-01-20 22.74 22.92 22.74 22.92 0.0M
2022-01-18 22.94 22.94 22.85 22.87 0.0M
2022-01-17 23.01 23.13 23.01 23.09 0.0M
2022-01-14 22.90 22.91 22.87 22.91 0.0M
2022-01-13 22.99 23.14 22.99 23.09 0.0M
2022-01-12 23.08 23.14 23.02 23.02 0.0M
2022-01-10 22.96 22.96 22.71 22.71 0.0M
2022-01-07 22.86 22.86 22.86 22.86 0.0M
2022-01-06 22.76 22.83 22.76 22.83 0.0M
2022-01-05 22.99 23.04 22.99 23.04 0.0M
2022-01-04 22.84 22.99 22.84 22.99 0.0M
2022-01-03 22.53 22.65 22.53 22.65 0.0M