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
2024-12-31 26.88 26.88 26.88 26.87 0.0M
2024-12-30 26.79 26.81 26.73 26.78 0.0M
2024-12-27 27.01 27.05 26.91 26.96 0.0M
2024-12-24 26.92 26.92 26.92 26.87 0.0M
2024-12-23 26.79 26.85 26.79 26.67 0.0M
2024-12-20 26.54 26.56 26.36 26.77 0.0M
2024-12-19 26.79 26.79 26.77 26.75 0.0M
2024-12-18 27.16 27.16 27.16 27.17 0.0M
2024-12-17 27.18 27.18 27.18 27.11 0.0M
2024-12-16 27.35 27.54 27.35 27.33 0.0M
2024-12-13 27.54 27.54 27.54 27.40 0.0M
2024-12-12 27.59 27.59 27.54 27.59 0.0M
2024-12-11 27.64 27.79 27.64 27.75 0.0M
2024-12-10 27.67 27.67 27.67 27.74 0.0M
2024-12-09 27.77 27.88 27.77 27.77 0.0M
2024-12-06 27.70 27.79 27.70 27.72 0.0M
2024-12-05 27.72 27.72 27.72 27.73 0.0M
2024-12-04 27.89 27.92 27.85 27.73 0.0M
2024-12-03 27.94 27.94 27.89 27.85 0.0M
2024-12-02 27.83 27.93 27.83 27.86 0.0M
2024-11-29 27.68 27.80 27.68 27.76 0.0M
2024-11-28 27.68 27.77 27.68 27.73 0.0M
2024-11-27 27.72 27.72 27.66 27.61 0.0M
2024-11-26 27.72 27.75 27.72 27.71 0.0M
2024-11-25 27.88 27.90 27.88 27.86 0.0M
2024-11-22 27.55 27.89 27.55 27.86 0.0M
2024-11-21 27.22 27.22 27.22 27.50 0.0M
2024-11-20 27.21 27.21 27.21 27.17 0.0M
2024-11-19 27.25 27.25 27.25 27.12 0.0M
2024-11-18 27.17 27.23 27.17 27.24 0.0M
2024-11-15 27.02 27.25 27.02 27.14 0.0M
2024-11-14 27.18 27.38 27.18 27.26 0.0M
2024-11-13 27.07 27.09 26.98 27.20 0.0M
2024-11-12 27.30 27.32 27.30 27.15 0.0M
2024-11-11 27.12 27.49 27.12 27.42 0.0M
2024-11-08 27.15 27.15 27.15 27.13 0.0M
2024-11-07 27.17 27.19 27.17 27.16 0.0M
2024-11-06 26.98 26.98 26.98 26.98 0.0M
2024-11-05 26.27 26.42 26.27 26.35 0.0M
2024-11-04 26.22 26.31 26.22 26.27 0.0M
2024-11-01 26.20 26.42 26.20 26.38 0.0M
2024-10-31 26.28 26.28 26.24 26.20 0.0M
2024-10-30 26.55 26.55 26.51 26.46 0.0M
2024-10-29 26.71 26.71 26.62 26.63 0.0M
2024-10-28 26.63 26.63 26.57 26.68 0.0M
2024-10-25 26.60 26.75 26.60 26.63 0.0M
2024-10-24 26.70 26.70 26.70 26.62 0.0M
2024-10-23 26.77 26.77 26.68 26.65 0.0M
2024-10-22 26.63 26.63 26.63 26.72 0.0M
2024-10-21 26.91 26.96 26.91 26.76 0.0M
2024-10-18 26.90 26.90 26.90 26.91 0.0M
2024-10-17 26.83 26.86 26.78 26.96 0.0M
2024-10-16 26.62 26.62 26.56 26.76 0.0M
2024-10-15 26.68 26.71 26.62 26.65 0.0M
2024-10-14 26.47 26.64 26.47 26.67 0.0M
2024-10-11 26.37 26.58 26.34 26.54 0.0M
2024-10-10 26.42 26.51 26.41 26.45 0.0M
2024-10-09 26.16 26.38 26.16 26.35 0.0M
2024-10-08 26.15 26.29 26.15 26.24 0.0M
2024-10-07 26.49 26.49 26.42 26.46 0.0M
2024-10-04 26.16 26.43 26.16 26.38 0.0M
2024-10-03 26.25 26.25 26.05 26.10 0.0M
2024-10-02 26.25 26.25 26.21 26.25 0.0M
2024-10-01 26.13 26.13 26.10 26.11 0.0M
2024-09-30 26.14 26.14 26.13 26.07 0.0M
2024-09-27 26.09 26.09 26.09 26.21 0.0M
2024-09-26 26.01 26.01 26.01 26.04 0.0M
2024-09-25 25.78 25.78 25.78 25.84 0.0M
2024-09-24 25.99 25.99 25.99 25.96 0.0M
2024-09-23 25.75 25.81 25.75 25.84 0.0M
2024-09-20 25.75 25.75 25.61 25.66 0.0M
2024-09-19 25.73 25.73 25.73 25.80 0.0M
2024-09-18 25.54 25.57 25.46 25.51 0.0M
2024-09-17 25.50 25.65 25.50 25.58 0.0M
2024-09-16 25.35 25.43 25.33 25.38 0.0M
2024-09-13 25.27 25.43 25.27 25.39 0.0M
2024-09-12 25.26 25.26 25.24 25.20 0.0M
2024-09-11 25.22 25.22 25.22 25.02 0.0M
2024-09-10 25.26 25.26 25.25 25.21 0.0M
2024-09-09 25.27 25.27 25.27 25.28 0.0M
2024-09-06 25.30 25.30 25.30 25.04 0.0M
2024-09-05 25.45 25.55 25.45 25.40 0.0M
2024-09-04 25.45 25.45 25.45 25.54 0.0M
2024-09-03 25.95 25.95 25.71 25.73 0.0M
2024-09-02 25.96 25.97 25.84 25.93 0.0M
2024-08-30 25.84 25.92 25.84 25.82 0.0M
2024-08-29 25.65 25.65 25.65 25.81 0.0M
2024-08-28 25.61 25.61 25.61 25.63 0.0M
2024-08-27 25.67 25.67 25.67 25.59 0.0M
2024-08-26 25.52 25.52 25.52 25.55 0.0M
2024-08-23 25.41 25.53 25.41 25.53 0.0M
2024-08-22 25.35 25.43 25.35 25.36 0.0M
2024-08-21 25.30 25.30 25.28 25.35 0.0M
2024-08-20 25.49 25.49 25.41 25.31 0.0M
2024-08-19 25.40 25.55 25.40 25.51 0.0M
2024-08-16 25.48 25.48 25.40 25.37 0.0M
2024-08-15 25.06 25.34 25.06 25.32 0.0M
2024-08-14 24.92 24.93 24.91 24.87 0.0M
2024-08-13 24.84 24.89 24.84 24.90 0.0M
2024-08-12 24.86 24.86 24.85 24.74 0.0M
2024-08-09 24.72 24.85 24.71 24.73 0.0M
2024-08-08 24.36 24.73 24.31 24.68 0.0M
2024-08-07 24.55 24.78 24.55 24.69 0.0M
2024-08-06 24.41 24.50 24.15 24.29 0.0M
2024-08-05 24.34 24.34 23.75 24.06 0.0M
2024-08-02 25.39 25.45 24.81 24.74 0.0M
2024-08-01 26.12 26.12 25.87 25.82 0.0M
2024-07-31 26.18 26.25 26.14 26.21 0.0M
2024-07-30 25.87 25.98 25.87 25.95 0.0M
2024-07-29 25.92 25.92 25.86 25.83 0.0M
2024-07-26 25.61 25.71 25.61 25.73 0.0M
2024-07-25 25.54 25.54 25.54 25.60 0.0M
2024-07-24 25.71 25.74 25.71 25.67 0.0M
2024-07-23 25.79 25.79 25.79 25.84 0.0M
2024-07-22 25.72 25.85 25.72 25.80 0.0M
2024-07-19 25.82 25.82 25.72 25.70 0.0M
2024-07-18 26.11 26.11 26.11 26.02 0.0M
2024-07-17 26.01 26.01 25.84 25.99 0.0M
2024-07-16 25.87 25.87 25.87 26.06 0.0M
2024-07-15 25.93 25.98 25.93 25.92 0.0M
2024-07-12 25.89 25.99 25.89 25.95 0.0M
2024-07-11 25.75 25.75 25.75 25.84 0.0M
2024-07-10 25.54 25.59 25.54 25.65 0.0M
2024-07-09 25.59 25.59 25.52 25.52 0.0M
2024-07-08 25.51 25.63 25.51 25.54 0.0M
2024-07-05 25.67 25.67 25.52 25.54 0.0M
2024-07-04 25.68 25.70 25.68 25.66 0.0M
2024-07-03 25.57 25.61 25.57 25.57 0.0M
2024-07-02 25.42 25.42 25.42 25.49 0.0M
2024-07-01 25.56 25.56 25.56 25.50 0.0M
2024-06-28 25.59 25.60 25.59 25.56 0.0M
2024-06-27 25.49 25.49 25.44 25.46 0.0M
2024-06-26 25.66 25.66 25.54 25.50 0.0M
2024-06-25 25.66 25.66 25.66 25.56 0.0M
2024-06-24 25.47 25.71 25.47 25.66 0.0M
2024-06-21 25.50 25.50 25.50 25.50 0.0M
2024-06-20 25.43 25.43 25.43 25.50 0.0M
2024-06-19 25.43 25.43 25.43 25.37 0.0M
2024-06-18 25.32 25.40 25.32 25.35 0.0M
2024-06-17 25.22 25.22 25.22 25.17 0.0M
2024-06-14 25.33 25.33 25.33 25.22 0.0M
2024-06-13 25.42 25.42 25.42 25.21 0.0M
2024-06-12 25.66 25.66 25.66 25.64 0.0M
2024-06-11 25.74 25.74 25.74 25.63 0.0M
2024-06-10 25.68 25.68 25.68 25.77 0.0M
2024-06-07 25.67 25.67 25.67 25.70 0.0M
2024-06-06 25.64 25.64 25.64 25.64 0.0M
2024-06-05 25.54 25.54 25.54 25.58 0.0M
2024-06-04 25.66 25.51 25.51 25.51 0.0M
2024-06-03 25.86 25.86 25.75 25.67 0.0M
2024-05-31 25.48 25.58 25.48 25.55 0.0M
2024-05-30 25.31 25.54 25.31 25.51 0.0M
2024-05-29 25.61 25.61 25.61 25.47 0.0M
2024-05-28 25.82 25.82 25.82 25.73 0.0M
2024-05-27 25.78 25.89 25.78 25.84 0.0M
2024-05-24 25.66 25.66 25.66 25.75 0.0M
2024-05-23 25.94 25.94 25.84 25.79 0.0M
2024-05-22 25.94 25.97 25.94 25.92 0.0M
2024-05-21 26.02 26.02 26.02 26.00 0.0M
2024-05-20 26.02 26.02 26.02 26.08 0.0M
2024-05-17 25.98 25.98 25.98 25.99 0.0M
2024-05-16 25.94 25.94 25.94 25.99 0.0M
2024-05-15 25.89 25.89 25.89 25.92 0.0M
2024-05-14 25.81 25.81 25.78 25.84 0.0M
2024-05-10 25.77 25.77 25.77 25.83 0.0M
2024-05-09 25.81 25.70 25.60 25.70 0.0M
2024-05-08 25.57 25.57 25.57 25.59 0.0M
2024-05-07 25.60 25.60 25.60 25.60 0.0M
2024-05-06 25.55 25.51 25.23 25.51 0.0M
2024-05-03 25.37 25.34 25.34 25.34 0.0M
2024-05-02 25.18 25.22 25.10 25.24 0.0M
2024-04-30 25.44 25.44 25.31 25.30 0.0M
2024-04-29 25.36 25.36 25.36 25.41 0.0M
2024-04-26 25.19 25.28 25.19 25.31 0.0M
2024-04-25 25.08 25.08 25.08 25.02 0.0M
2024-04-24 25.29 25.29 25.16 25.20 0.0M
2024-04-23 25.06 25.07 25.06 25.18 0.0M
2024-04-22 24.97 25.01 24.94 24.97 0.0M
2024-04-19 24.61 24.83 24.61 24.78 0.0M
2024-04-18 24.74 24.74 24.74 24.82 0.0M
2024-04-17 24.73 24.76 24.73 24.71 0.0M
2024-04-16 24.86 24.87 24.86 24.72 0.0M
2024-04-15 25.13 25.22 25.13 25.14 0.0M
2024-04-12 25.36 25.36 25.25 25.20 0.0M
2024-04-11 25.26 25.26 25.26 25.14 0.0M
2024-04-10 25.34 25.37 25.34 25.19 0.0M
2024-04-09 25.24 25.24 25.24 25.16 0.0M
2024-04-08 25.16 25.16 25.16 25.25 0.0M
2024-04-05 25.08 25.08 25.08 25.12 0.0M
2024-04-04 25.34 25.35 25.27 25.27 0.0M
2024-04-03 25.29 25.29 25.28 25.27 0.0M
2024-04-02 25.44 25.44 25.25 25.20 0.0M
2024-03-28 25.37 25.37 25.37 25.43 0.0M
2024-03-27 25.08 25.08 25.08 25.18 0.0M
2024-03-26 25.05 25.05 25.05 25.09 0.0M
2024-03-25 25.05 25.05 25.05 25.06 0.0M
2024-03-22 25.14 25.14 25.14 25.10 0.0M
2024-03-21 25.05 25.05 25.05 25.10 0.0M
2024-03-20 25.37 24.84 24.84 24.84 0.0M
2024-03-19 24.65 24.65 24.65 24.73 0.0M
2024-03-18 24.61 24.62 24.61 24.65 0.0M
2024-03-15 24.60 24.60 24.60 24.57 0.0M
2024-03-14 24.75 24.75 24.75 24.58 0.0M
2024-03-13 24.67 24.74 24.67 24.70 0.0M
2024-03-12 24.62 24.64 24.61 24.66 0.0M
2024-03-11 24.48 24.53 24.48 24.49 0.0M
2024-03-08 24.64 24.69 24.64 24.61 0.0M
2024-03-07 24.45 24.67 24.45 24.60 0.0M
2024-03-06 24.50 24.50 24.50 24.52 0.0M
2024-03-05 24.44 24.44 24.44 24.44 0.0M
2024-03-04 24.50 24.50 24.50 24.46 0.0M
2024-03-01 24.49 24.49 24.49 24.51 0.0M
2024-02-29 24.32 24.32 24.25 24.38 0.0M
2024-02-28 24.34 24.34 24.34 24.30 0.0M
2024-02-27 24.27 24.29 24.27 24.31 0.0M
2024-02-26 24.37 24.39 24.35 24.32 0.0M
2024-02-23 24.37 24.37 24.32 24.44 0.0M
2024-02-22 24.17 24.21 24.17 24.34 0.0M
2024-02-21 24.12 24.12 24.12 24.13 0.0M
2024-02-20 24.19 24.19 24.15 24.13 0.0M
2024-02-19 24.19 24.20 24.19 24.22 0.0M
2024-02-16 24.25 24.26 24.25 24.24 0.0M
2024-02-15 24.09 24.09 24.07 24.11 0.0M
2024-02-14 23.93 23.93 23.93 23.95 0.0M
2024-02-13 24.12 24.12 23.94 23.90 0.0M
2024-02-12 23.91 24.04 23.91 24.10 0.0M
2024-02-09 23.88 23.97 23.88 23.87 0.0M
2024-02-08 23.91 23.94 23.91 23.88 0.0M
2024-02-07 23.93 23.97 23.93 23.92 0.0M
2024-02-06 23.85 23.95 23.85 23.92 0.0M
2024-02-05 23.83 23.83 23.83 23.78 0.0M
2024-02-02 23.79 23.79 23.79 23.79 0.0M
2024-02-01 23.71 23.71 23.60 23.55 0.0M
2024-01-31 23.82 23.82 23.82 23.77 0.0M
2024-01-30 23.77 23.77 23.77 23.74 0.0M
2024-01-29 23.72 23.72 23.72 23.71 0.0M
2024-01-26 23.56 23.56 23.56 23.64 0.0M
2024-01-25 23.40 23.40 23.40 23.55 0.0M
2024-01-24 23.45 23.50 23.45 23.47 0.0M
2024-01-23 23.29 23.29 23.29 23.35 0.0M
2024-01-22 23.13 23.15 23.13 23.29 0.0M
2024-01-19 23.11 23.14 23.11 23.09 0.0M
2024-01-18 22.96 22.96 22.96 23.03 0.0M
2024-01-17 23.03 23.03 23.00 23.00 0.0M
2024-01-16 23.20 23.27 23.20 23.23 0.0M
2024-01-15 23.30 23.31 23.30 23.27 0.0M
2024-01-12 23.23 23.23 23.17 23.25 0.0M
2024-01-11 23.35 23.35 23.16 23.12 0.0M
2024-01-10 23.33 23.33 23.30 23.24 0.0M
2024-01-09 23.35 23.35 23.33 23.29 0.0M
2024-01-08 23.25 23.30 23.24 23.28 0.0M
2024-01-05 23.21 23.34 23.20 23.32 0.0M
2024-01-04 23.29 23.29 23.21 23.28 0.0M
2024-01-03 23.35 23.35 23.30 23.23 0.0M
2024-01-02 23.33 23.40 23.33 23.35 0.0M