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
2023-12-29 23.27 23.27 23.27 23.24 0.0M
2023-12-28 23.27 23.27 23.27 23.22 0.0M
2023-12-27 23.33 23.33 23.13 23.11 0.0M
2023-12-22 23.06 23.06 23.06 23.16 0.0M
2023-12-21 23.15 23.15 23.15 23.08 0.0M
2023-12-20 23.21 23.23 23.21 23.18 0.0M
2023-12-19 23.15 23.15 23.15 23.11 0.0M
2023-12-18 23.06 23.06 23.06 23.08 0.0M
2023-12-15 23.16 23.24 23.16 23.13 0.0M
2023-12-14 23.13 23.13 22.99 23.02 0.0M
2023-12-13 23.02 23.02 22.89 22.89 0.0M
2023-12-12 23.07 23.08 23.07 22.95 0.0M
2023-12-11 23.02 23.02 23.02 23.03 0.0M
2023-12-08 22.85 22.85 22.85 22.90 0.0M
2023-12-07 22.80 22.80 22.80 22.80 0.0M
2023-12-06 22.81 22.81 22.80 22.83 0.0M
2023-12-05 22.73 22.73 22.73 22.71 0.0M
2023-12-04 22.81 22.70 22.65 22.68 0.0M
2023-12-01 22.65 22.72 22.52 22.72 0.0M
2023-11-30 22.52 22.47 22.35 22.47 0.0M
2023-11-29 22.35 22.33 22.23 22.33 0.0M
2023-11-27 22.23 22.27 22.24 22.24 0.0M
2023-11-24 22.27 22.38 22.36 22.38 0.0M
2023-11-23 22.33 22.33 22.33 22.34 0.0M
2023-11-22 22.25 22.25 22.25 22.35 0.0M
2023-11-21 22.24 22.24 22.24 22.20 0.0M
2023-11-20 22.21 22.21 22.21 22.23 0.0M
2023-11-17 22.25 22.25 22.25 22.23 0.0M
2023-11-16 22.27 22.27 22.27 22.09 0.0M
2023-11-15 22.36 22.30 22.19 22.30 0.0M
2023-11-14 21.97 21.97 21.97 22.19 0.0M
2023-11-13 21.90 21.90 21.90 21.96 0.0M
2023-11-10 21.90 21.90 21.90 21.85 0.0M
2023-11-09 22.19 21.98 21.86 21.98 0.0M
2023-11-08 21.87 21.87 21.87 21.85 0.0M
2023-11-07 21.95 22.02 21.95 21.99 0.0M
2023-11-06 21.95 22.09 22.04 22.04 0.0M
2023-11-03 22.05 22.05 22.05 22.07 0.0M
2023-11-02 21.77 21.93 21.77 21.91 0.0M
2023-11-01 21.54 21.68 21.47 21.65 0.0M
2023-10-31 21.30 21.45 21.30 21.43 0.0M
2023-10-30 21.34 21.34 21.30 21.25 0.0M
2023-10-27 21.30 21.53 21.41 21.41 0.0M
2023-10-26 21.53 21.46 21.33 21.46 0.0M
2023-10-25 21.33 21.49 21.47 21.49 0.0M
2023-10-24 21.39 21.60 21.29 21.57 0.0M
2023-10-23 21.51 21.51 21.28 21.42 0.0M
2023-10-20 21.51 21.75 21.58 21.58 0.0M
2023-10-19 22.03 22.03 22.03 21.96 0.0M
2023-10-18 22.27 22.27 22.27 22.22 0.0M
2023-10-17 22.30 22.36 22.30 22.33 0.0M
2023-10-16 22.21 22.40 22.21 22.35 0.0M
2023-10-13 22.21 22.31 22.18 22.31 0.0M
2023-10-10 22.26 22.37 22.16 22.37 0.0M
2023-10-09 22.16 22.04 21.86 22.04 0.0M
2023-10-06 21.86 21.86 21.81 21.86 0.0M
2023-10-05 21.83 21.83 21.74 21.78 0.0M
2023-10-04 21.83 21.80 21.73 21.79 0.0M
2023-10-02 21.73 22.43 22.25 22.25 0.0M
2023-09-29 22.38 22.40 22.37 22.40 0.0M
2023-09-28 22.40 22.40 22.40 22.34 0.0M
2023-09-27 22.32 22.32 22.32 22.37 0.0M
2023-09-26 22.35 22.35 22.35 22.32 0.0M
2023-09-25 22.38 22.38 22.38 22.43 0.0M
2023-09-22 22.41 22.49 22.41 22.46 0.0M
2023-09-21 22.41 22.62 22.49 22.49 0.0M
2023-09-20 22.70 22.70 22.70 22.79 0.0M
2023-09-19 22.74 22.74 22.74 22.70 0.0M
2023-09-18 22.81 22.81 22.79 22.76 0.0M
2023-09-15 23.02 23.02 22.89 22.87 0.0M
2023-09-13 22.66 22.69 22.66 22.68 0.0M
2023-09-12 22.66 22.66 22.66 22.69 0.0M
2023-09-11 22.64 22.64 22.64 22.67 0.0M
2023-09-08 22.54 22.54 22.54 22.58 0.0M
2023-09-07 22.54 22.54 22.51 22.58 0.0M
2023-09-06 22.61 22.63 22.61 22.61 0.0M
2023-09-05 22.64 22.79 22.64 22.74 0.0M
2023-09-04 22.77 22.77 22.77 22.74 0.0M
2023-09-01 22.52 22.69 22.52 22.66 0.0M
2023-08-31 22.44 22.60 22.44 22.57 0.0M
2023-08-29 22.51 22.52 22.33 22.41 0.0M
2023-08-28 22.28 22.39 22.28 22.36 0.0M
2023-08-25 22.18 22.18 22.18 22.14 0.0M
2023-08-24 22.28 22.30 22.22 22.19 0.0M
2023-08-23 22.13 22.13 22.13 22.18 0.0M
2023-08-22 22.04 22.18 22.04 22.09 0.0M
2023-08-21 21.94 21.94 21.94 21.95 0.0M
2023-08-18 22.00 22.00 22.00 22.02 0.0M
2023-08-17 22.15 22.15 22.08 22.12 0.0M
2023-08-16 22.11 22.16 22.11 22.16 0.0M
2023-08-15 22.39 22.39 22.23 22.26 0.0M
2023-08-14 22.39 22.53 22.39 22.45 0.0M
2023-08-11 22.39 22.39 22.39 22.46 0.0M
2023-08-10 22.47 22.47 22.47 22.54 0.0M
2023-08-09 22.50 22.50 22.50 22.44 0.0M
2023-08-08 22.50 22.50 22.45 22.43 0.0M
2023-08-07 22.53 22.53 22.53 22.57 0.0M
2023-08-04 22.61 22.61 22.53 22.56 0.0M
2023-08-03 22.60 22.60 22.51 22.55 0.0M
2023-08-02 22.69 22.69 22.58 22.66 0.0M
2023-08-01 23.00 23.00 22.91 22.87 0.0M
2023-07-31 22.79 22.85 22.79 22.96 0.0M
2023-07-28 22.95 22.97 22.90 22.96 0.0M
2023-07-27 22.82 23.04 22.82 23.00 0.0M
2023-07-26 22.79 22.79 22.76 22.71 0.0M
2023-07-25 22.72 22.82 22.72 22.76 0.0M
2023-07-24 22.40 22.67 22.40 22.64 0.0M
2023-07-21 22.39 22.39 22.39 22.48 0.0M
2023-07-20 22.27 22.44 22.27 22.40 0.0M
2023-07-19 22.22 22.27 22.22 22.27 0.0M
2023-07-18 21.96 22.11 21.96 22.14 0.0M
2023-07-17 21.95 22.05 21.95 22.03 0.0M
2023-07-14 22.16 22.16 22.12 22.07 0.0M
2023-07-12 22.16 22.28 22.16 22.21 0.0M
2023-07-11 21.94 21.95 21.94 22.07 0.0M
2023-07-07 21.94 21.94 21.92 21.97 0.0M
2023-07-06 22.20 22.20 21.99 21.95 0.0M
2023-07-05 22.41 22.41 22.30 22.34 0.0M
2023-07-04 22.38 22.51 22.38 22.47 0.0M
2023-07-03 22.37 22.43 22.37 22.38 0.0M
2023-06-30 22.16 22.25 22.15 22.29 0.0M
2023-06-29 22.00 22.06 22.00 22.01 0.0M
2023-06-28 21.95 21.97 21.89 21.93 0.0M
2023-06-27 21.88 21.89 21.87 21.84 0.0M
2023-06-26 21.79 21.82 21.71 21.80 0.0M
2023-06-23 21.79 21.95 21.79 21.82 0.0M
2023-06-22 21.86 21.86 21.86 21.86 0.0M
2023-06-21 22.04 22.04 22.04 22.00 0.0M
2023-06-20 22.18 22.26 22.15 22.10 0.0M
2023-06-19 22.26 22.37 22.26 22.32 0.0M
2023-06-16 22.29 22.44 22.29 22.35 0.0M
2023-06-15 22.32 22.33 22.32 22.30 0.0M
2023-06-14 22.58 22.73 22.58 22.66 0.0M
2023-06-13 22.48 22.59 22.48 22.55 0.0M
2023-06-12 22.45 22.45 22.45 22.44 0.0M
2023-06-09 22.36 22.44 22.36 22.37 0.0M
2023-06-08 22.37 22.37 22.37 22.29 0.0M
2023-06-07 22.34 22.43 22.34 22.38 0.0M
2023-06-06 22.15 22.40 22.15 22.32 0.0M
2023-06-05 22.23 22.23 22.23 22.18 0.0M
2023-06-02 21.83 21.83 21.83 22.15 0.0M
2023-06-01 21.69 21.74 21.68 21.71 0.0M
2023-05-31 21.65 21.65 21.55 21.58 0.0M
2023-05-30 21.94 21.94 21.78 21.74 0.0M
2023-05-29 21.89 21.89 21.89 21.89 0.0M
2023-05-26 21.71 21.71 21.71 21.82 0.0M
2023-05-25 21.83 21.83 21.60 21.65 0.0M
2023-05-24 21.87 21.87 21.66 21.73 0.0M
2023-05-23 21.96 22.01 21.96 22.04 0.0M
2023-05-22 22.04 22.12 22.04 22.08 0.0M
2023-05-19 22.02 22.09 22.02 22.02 0.0M
2023-05-18 21.91 21.91 21.91 21.97 0.0M
2023-05-17 21.61 21.80 21.61 21.76 0.0M
2023-05-16 21.77 21.77 21.77 21.70 0.0M
2023-05-15 21.80 21.82 21.79 21.77 0.0M
2023-05-12 21.67 21.67 21.67 21.67 0.0M
2023-05-11 21.72 21.72 21.67 21.67 0.0M
2023-05-10 21.70 21.70 21.70 21.70 0.0M
2023-05-09 21.70 21.77 21.70 21.77 0.0M
2023-05-08 21.57 21.76 21.57 21.75 0.0M
2023-05-05 21.32 21.62 21.32 21.62 0.0M
2023-05-04 21.37 21.37 21.33 21.33 0.0M
2023-05-03 21.46 21.46 21.46 21.46 0.0M
2023-05-02 21.81 21.81 21.81 21.81 0.0M
2023-04-28 21.59 21.71 21.59 21.71 0.0M
2023-04-27 21.35 21.39 21.35 21.35 0.0M
2023-04-26 21.53 21.53 21.50 21.50 0.0M
2023-04-25 21.58 21.69 21.58 21.69 0.0M
2023-04-24 21.69 21.69 21.69 21.69 0.0M
2023-04-21 21.83 21.83 21.75 21.80 0.0M
2023-04-20 21.94 21.94 21.69 21.87 0.0M
2023-04-19 21.97 21.97 21.92 21.92 0.0M
2023-04-18 22.04 22.08 22.04 22.05 0.0M
2023-04-17 21.87 22.05 21.87 22.05 0.0M
2023-04-14 21.76 21.76 21.70 21.70 0.0M
2023-04-13 21.83 21.83 21.72 21.72 0.0M
2023-04-12 21.88 21.93 21.88 21.91 0.0M
2023-04-11 21.77 21.89 21.77 21.89 0.0M
2023-04-06 21.50 21.65 21.50 21.58 0.0M
2023-04-05 21.49 21.53 21.49 21.53 0.0M
2023-04-04 21.73 21.73 21.62 21.62 0.0M
2023-04-03 21.74 21.74 21.69 21.69 0.0M
2023-03-31 21.41 21.59 21.39 21.59 0.0M
2023-03-30 21.43 21.43 21.38 21.38 0.0M
2023-03-29 21.19 21.23 21.19 21.23 0.0M
2023-03-28 21.16 21.16 21.13 21.14 0.0M
2023-03-27 21.10 21.10 21.07 21.07 0.0M
2023-03-24 20.92 20.98 20.92 20.98 0.0M
2023-03-23 20.97 21.10 20.97 21.10 0.0M
2023-03-21 21.14 21.20 21.14 21.20 0.0M
2023-03-20 20.82 20.97 20.82 20.97 0.0M
2023-03-17 21.23 21.23 21.23 21.23 0.0M
2023-03-16 21.15 21.22 21.04 21.22 0.0M
2023-03-15 21.42 21.42 21.33 21.33 0.0M
2023-03-14 21.26 21.53 21.26 21.53 0.0M
2023-03-13 21.66 21.66 21.43 21.43 0.0M
2023-03-10 21.84 21.97 21.84 21.97 0.0M
2023-03-09 22.39 22.44 22.39 22.44 0.0M
2023-03-08 22.37 22.50 22.37 22.50 0.0M
2023-03-07 22.51 22.65 22.51 22.60 0.0M
2023-03-06 22.63 22.68 22.63 22.66 0.0M
2023-03-02 21.98 22.28 21.98 22.28 0.0M
2023-03-01 22.32 22.37 22.32 22.37 0.0M
2023-02-28 22.39 22.51 22.39 22.51 0.0M
2023-02-27 22.49 22.61 22.49 22.61 0.0M
2023-02-24 22.55 22.55 22.34 22.34 0.0M
2023-02-23 22.50 22.60 22.50 22.60 0.0M
2023-02-22 22.44 22.44 22.28 22.43 0.0M
2023-02-21 22.62 22.62 22.46 22.46 0.0M
2023-02-20 22.69 22.72 22.69 22.72 0.0M
2023-02-17 22.61 22.67 22.61 22.67 0.0M
2023-02-15 22.61 22.79 22.61 22.79 0.0M
2023-02-14 22.71 22.71 22.68 22.68 0.0M
2023-02-13 22.56 22.69 22.56 22.69 0.0M
2023-02-10 22.45 22.45 22.38 22.38 0.0M
2023-02-09 22.69 22.71 22.54 22.54 0.0M
2023-02-08 22.67 22.67 22.65 22.65 0.0M
2023-02-07 22.55 22.63 22.55 22.60 0.0M
2023-02-06 22.45 22.49 22.45 22.49 0.0M
2023-02-03 22.44 22.61 22.44 22.61 0.0M
2023-02-02 22.36 22.58 22.36 22.53 0.0M
2023-02-01 22.37 22.41 22.33 22.33 0.0M
2023-01-31 22.26 22.34 22.18 22.34 0.0M
2023-01-30 22.25 22.40 22.25 22.40 0.0M
2023-01-27 22.37 22.45 22.37 22.45 0.0M
2023-01-26 22.19 22.39 22.19 22.39 0.0M
2023-01-25 22.16 22.16 22.13 22.13 0.0M
2023-01-24 22.16 22.19 22.16 22.19 0.0M
2023-01-23 21.98 22.24 21.98 22.24 0.0M
2023-01-20 21.81 21.81 21.81 21.81 0.0M
2023-01-19 21.96 21.96 21.86 21.90 0.0M
2023-01-18 22.12 22.22 22.12 22.18 0.0M
2023-01-17 22.17 22.23 22.17 22.23 0.0M
2023-01-16 22.11 22.18 22.05 22.18 0.0M
2023-01-13 22.04 22.18 22.04 22.18 0.0M
2023-01-12 21.99 22.13 21.99 22.13 0.0M
2023-01-11 21.87 21.98 21.87 21.98 0.0M
2023-01-10 21.84 21.85 21.72 21.85 0.0M
2023-01-09 21.94 22.07 21.94 22.07 0.0M
2023-01-06 21.73 22.01 21.73 22.01 0.0M
2023-01-05 21.61 21.74 21.61 21.74 0.0M
2023-01-04 21.55 21.73 21.55 21.73 0.0M
2023-01-03 21.60 21.74 21.55 21.74 0.0M
2023-01-02 21.58 21.67 21.58 21.61 0.0M