Invesco FTSE RAFI Eurp ETF EUR Inc (PSRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:07PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 1,016.80 | 1,016.80 | - |
| 01 May 2024 | 1,013.20 | 1,013.20 | 1,013.20 | 1,007.40 | 1,007.40 | 1 |
| 30 Apr 2024 | 1,018.80 | 1,020.00 | 1,018.61 | 1,012.90 | 1,012.90 | 1,200 |
| 29 Apr 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,021.70 | 1,021.70 | 1 |
| 26 Apr 2024 | 1,019.40 | 1,019.40 | 1,019.40 | 1,021.20 | 1,021.20 | 1 |
| 25 Apr 2024 | 1,011.60 | 1,011.60 | 1,009.80 | 1,011.50 | 1,011.50 | 612 |
| 24 Apr 2024 | 1,017.00 | 1,017.00 | 1,017.00 | 1,014.70 | 1,014.70 | 1 |
| 23 Apr 2024 | 1,029.20 | 1,029.20 | 1,021.20 | 1,020.00 | 1,020.00 | 2 |
| 22 Apr 2024 | 1,015.20 | 1,015.20 | 1,012.80 | 1,014.50 | 1,014.50 | 293 |
| 19 Apr 2024 | 999.60 | 999.60 | 999.60 | 999.60 | 999.60 | - |
| 18 Apr 2024 | 994.20 | 994.70 | 994.20 | 995.85 | 995.85 | 53 |
| 17 Apr 2024 | 982.50 | 992.70 | 982.50 | 989.40 | 989.40 | 162 |
| 16 Apr 2024 | 990.10 | 990.10 | 983.40 | 983.80 | 983.80 | 72 |
| 15 Apr 2024 | 1,002.00 | 1,003.60 | 1,001.81 | 1,000.00 | 1,000.00 | 2,494 |
| 12 Apr 2024 | 995.90 | 995.90 | 995.90 | 1,001.60 | 1,001.60 | 1 |
| 11 Apr 2024 | 1,002.80 | 1,002.80 | 1,002.80 | 997.55 | 997.55 | 34 |
| 10 Apr 2024 | 1,010.40 | 1,011.80 | 1,010.40 | 1,004.50 | 1,004.50 | 8,606 |
| 09 Apr 2024 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | - |
| 08 Apr 2024 | 1,005.60 | 1,007.40 | 1,005.60 | 1,009.80 | 1,009.80 | 254 |
| 05 Apr 2024 | 1,005.60 | 1,006.20 | 1,003.00 | 1,005.00 | 1,005.00 | 3,372 |
| 04 Apr 2024 | 1,012.20 | 1,012.20 | 1,012.20 | 1,013.00 | 1,013.00 | 1 |
| 03 Apr 2024 | 994.60 | 1,005.40 | 994.60 | 1,007.80 | 1,007.80 | 5,123 |
| 02 Apr 2024 | 1,017.20 | 1,017.20 | 1,004.20 | 1,002.60 | 1,002.60 | 3,055 |
| 28 Mar 2024 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | - |
| 27 Mar 2024 | 999.70 | 1,002.20 | 999.40 | 1,001.80 | 1,001.80 | 8,880 |
| 26 Mar 2024 | 1,001.40 | 1,001.40 | 997.60 | 1,000.50 | 1,000.50 | 202 |
| 25 Mar 2024 | 997.90 | 997.90 | 992.93 | 996.50 | 996.50 | 2,447 |
| 22 Mar 2024 | 997.00 | 998.10 | 993.40 | 995.45 | 995.45 | 6,968 |
| 21 Mar 2024 | 991.40 | 991.40 | 990.60 | 992.50 | 992.50 | 1,519 |
| 20 Mar 2024 | 979.50 | 979.50 | 979.50 | 980.45 | 980.45 | 1,281 |
| 19 Mar 2024 | 975.50 | 979.70 | 975.50 | 980.60 | 980.60 | 12,086 |
| 18 Mar 2024 | 978.80 | 978.80 | 978.80 | 977.20 | 977.20 | 1 |
| 15 Mar 2024 | 979.10 | 979.30 | 978.40 | 979.55 | 979.55 | 11,638 |
| 14 Mar 2024 | 982.50 | 982.50 | 982.50 | 975.50 | 975.50 | 4,348 |
| 13 Mar 2024 | 982.15 | 982.15 | 982.15 | 982.15 | 982.15 | - |
| 12 Mar 2024 | 978.60 | 978.60 | 978.60 | 978.60 | 978.60 | - |
| 11 Mar 2024 | 967.15 | 967.15 | 967.15 | 967.15 | 967.15 | - |
| 08 Mar 2024 | 966.90 | 966.90 | 964.80 | 966.55 | 966.55 | 4,760 |
| 07 Mar 2024 | 970.20 | 970.20 | 970.20 | 970.20 | 970.20 | - |
| 06 Mar 2024 | 964.65 | 964.65 | 964.65 | 964.65 | 964.65 | - |
| 05 Mar 2024 | 959.00 | 960.00 | 956.90 | 960.25 | 960.25 | 18,937 |
| 04 Mar 2024 | 967.70 | 967.70 | 967.70 | 962.45 | 962.45 | 1 |
| 01 Mar 2024 | 966.40 | 966.40 | 966.40 | 966.40 | 966.40 | - |
| 29 Feb 2024 | 962.35 | 962.35 | 962.35 | 962.35 | 962.35 | - |
| 28 Feb 2024 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - |
| 27 Feb 2024 | 961.20 | 961.20 | 961.20 | 962.25 | 962.25 | 131 |
| 26 Feb 2024 | 959.75 | 959.75 | 959.75 | 959.75 | 959.75 | - |
| 23 Feb 2024 | 961.80 | 961.80 | 961.80 | 961.80 | 961.80 | - |
| 22 Feb 2024 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | - |
| 21 Feb 2024 | 953.40 | 953.40 | 953.40 | 955.60 | 955.60 | 1 |
| 20 Feb 2024 | 954.35 | 954.35 | 954.35 | 954.35 | 954.35 | - |
| 19 Feb 2024 | 954.75 | 954.75 | 954.75 | 954.75 | 954.75 | - |
| 16 Feb 2024 | 952.20 | 952.20 | 952.20 | 954.05 | 954.05 | 11 |
| 15 Feb 2024 | 944.00 | 944.00 | 944.00 | 947.80 | 947.80 | 4 |
| 14 Feb 2024 | 941.05 | 941.05 | 941.05 | 941.05 | 941.05 | - |
| 13 Feb 2024 | 933.60 | 933.60 | 933.10 | 934.15 | 934.15 | 2 |
| 12 Feb 2024 | 943.30 | 943.30 | 943.30 | 943.30 | 943.30 | - |
| 09 Feb 2024 | 937.15 | 937.15 | 937.15 | 937.15 | 937.15 | - |
| 08 Feb 2024 | 941.00 | 941.00 | 941.00 | 939.15 | 939.15 | 6 |
| 07 Feb 2024 | 939.50 | 939.50 | 939.50 | 939.50 | 939.50 | - |
| 06 Feb 2024 | 948.10 | 948.10 | 948.10 | 948.10 | 948.10 | - |
| 05 Feb 2024 | 946.30 | 946.30 | 946.30 | 943.25 | 943.25 | 317 |
| 02 Feb 2024 | 949.30 | 949.30 | 949.30 | 944.85 | 944.85 | 1 |
| 01 Feb 2024 | 942.10 | 942.10 | 937.60 | 943.30 | 943.30 | 8 |
| 31 Jan 2024 | 950.85 | 950.85 | 950.85 | 950.85 | 950.85 | - |
| 30 Jan 2024 | 954.00 | 954.00 | 951.40 | 953.15 | 953.15 | 4,809 |
| 29 Jan 2024 | 947.15 | 947.15 | 947.15 | 947.15 | 947.15 | - |
| 26 Jan 2024 | 948.55 | 948.55 | 948.55 | 948.55 | 948.55 | - |
| 25 Jan 2024 | 932.90 | 932.90 | 932.90 | 939.45 | 939.45 | 4 |
| 24 Jan 2024 | 941.10 | 941.10 | 941.10 | 941.10 | 941.10 | - |
| 23 Jan 2024 | 931.50 | 931.50 | 931.50 | 932.85 | 932.85 | 460 |
| 22 Jan 2024 | 919.90 | 939.90 | 919.90 | 934.65 | 934.65 | 130 |
| 19 Jan 2024 | 933.00 | 933.00 | 933.00 | 930.95 | 930.95 | 3 |
| 18 Jan 2024 | 931.30 | 931.30 | 931.30 | 931.30 | 931.30 | - |
| 17 Jan 2024 | 928.20 | 928.20 | 928.20 | 928.20 | 928.20 | - |
| 16 Jan 2024 | 941.55 | 941.55 | 941.55 | 941.55 | 941.55 | - |
| 15 Jan 2024 | 946.45 | 946.45 | 946.45 | 946.45 | 946.45 | - |
| 12 Jan 2024 | 949.65 | 949.65 | 949.65 | 949.65 | 949.65 | - |
| 11 Jan 2024 | 944.20 | 944.20 | 944.20 | 944.65 | 944.65 | 309 |
| 10 Jan 2024 | 952.55 | 952.55 | 952.55 | 952.55 | 952.55 | - |
| 09 Jan 2024 | 953.45 | 953.45 | 953.45 | 953.45 | 953.45 | - |
| 08 Jan 2024 | 956.70 | 956.70 | 956.70 | 956.70 | 956.70 | - |
| 05 Jan 2024 | 956.55 | 956.55 | 956.55 | 956.55 | 956.55 | - |
| 04 Jan 2024 | 960.20 | 960.20 | 960.20 | 960.20 | 960.20 | - |
| 03 Jan 2024 | 963.40 | 963.40 | 963.40 | 963.40 | 963.40 | - |
| 02 Jan 2024 | 959.90 | 967.30 | 959.90 | 963.40 | 963.40 | 1,660 |
| 29 Dec 2023 | 962.90 | 966.40 | 961.40 | 962.40 | 962.40 | 1,046 |
| 28 Dec 2023 | 967.10 | 967.10 | 965.50 | 960.35 | 960.35 | 3 |
| 27 Dec 2023 | 956.50 | 963.90 | 956.50 | 962.35 | 962.35 | 28 |
| 22 Dec 2023 | 959.60 | 959.80 | 956.80 | 957.05 | 957.05 | 290 |
| 21 Dec 2023 | 955.80 | 956.80 | 954.80 | 954.80 | 954.80 | 4,984 |
| 20 Dec 2023 | 958.00 | 958.00 | 958.00 | 958.10 | 958.10 | 1 |
| 19 Dec 2023 | 950.30 | 950.30 | 950.30 | 949.55 | 949.55 | - |
| 18 Dec 2023 | 950.40 | 950.60 | 946.20 | 949.25 | 949.25 | 11 |
| 15 Dec 2023 | 953.40 | 953.40 | 953.40 | 946.90 | 946.90 | 3 |
| 14 Dec 2023 | 957.00 | 957.00 | 952.10 | 949.65 | 949.65 | 1 |
| 13 Dec 2023 | 947.30 | 947.30 | 947.30 | 944.90 | 944.90 | 16 |
| 12 Dec 2023 | 942.90 | 948.30 | 942.80 | 942.55 | 942.55 | 832 |
| 11 Dec 2023 | 944.30 | 944.30 | 944.30 | 943.75 | 943.75 | - |
| 08 Dec 2023 | 939.70 | 939.70 | 938.60 | 944.45 | 944.45 | 16 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.