Invesco Ftse Rafi Us 1000 Ucits Etf (6PSA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740432420 | 33.095 | -0.37 | -1.09 | 33.034999 | 33.259999 | 33.034999 | 1748 |
| 1740173220 | 33.46 | 0.06 | 0.18 | 33.46 | 33.46 | 33.46 | 100 |
| 1740086820 | 33.4 | -0.24 | -0.70 | 33.619999 | 33.65 | 33.4 | 606 |
| 1740000420 | 33.635 | 0.23 | 0.70 | 33.705 | 33.705 | 33.635 | 61 |
| 1739914020 | 33.4 | -0.06 | -0.18 | 33.515 | 33.515 | 33.4 | 171 |
| 1739827620 | 33.46 | 0.05 | 0.16 | 33.435 | 33.46 | 33.395 | 339 |
| 1739568420 | 33.405 | 0.11 | 0.32 | 33.39 | 33.405 | 33.33 | 117 |
| 1739482020 | 33.299999 | -0.03 | -0.09 | 33.299999 | 33.299999 | 33.299999 | 250 |
| 1739395620 | 33.33 | -0.2 | -0.61 | 33.59 | 33.59 | 33.33 | 2451 |
| 1739309220 | 33.534999 | -0.09 | -0.25 | 33.534999 | 33.534999 | 33.534999 | 13 |
| 1739222820 | 33.619999 | 0.23 | 0.69 | 33.735 | 38.89 | 33.57 | 590 |
| 1738963620 | 33.39 | -0.34 | -0.99 | 33.619999 | 33.65 | 33.39 | 264 |
| 1738877220 | 33.725 | 0.12 | 0.34 | 33.705 | 33.725 | 33.485 | 202 |
| 1738790820 | 33.61 | 0.18 | 0.54 | 33.205 | 33.61 | 33.205 | 91 |
| 1738704420 | 33.43 | 0.07 | 0.21 | 33.43 | 33.43 | 33.43 | 1 |
| 1738618020 | 33.36 | -0.47 | -1.37 | 33.725 | 33.725 | 33.36 | 200 |
| 1738358820 | 33.825 | 0.41 | 1.21 | 33.835 | 33.835 | 33.825 | 260 |
| 1738272420 | 33.42 | -0.05 | -0.15 | 33.494999 | 33.494999 | 33.42 | 140 |
| 1738186020 | 33.47 | -0.01 | -0.03 | 33.39 | 33.47 | 33.39 | 400 |
| 1738099620 | 33.479999 | 0.42 | 1.29 | 33.49 | 33.49 | 33.479999 | 27 |
| 1738013220 | 33.055 | -0.1 | -0.32 | 33 | 33.055 | 33 | 340 |
| 1737754020 | 33.159999 | -0.2 | -0.58 | 33.159999 | 33.159999 | 33.159999 | 1 |
| 1737667620 | 33.354999 | 0.04 | 0.12 | 33.35 | 33.369999 | 33.33 | 435 |
| 1737581220 | 33.314999 | 0.11 | 0.35 | 33.674999 | 33.674999 | 33.299999 | 671 |
| 1737494820 | 33.2 | 0.01 | 0.02 | 33.2 | 33.2 | 33.2 | 27 |
| 1737408420 | 33.195 | -0.09 | -0.26 | 33.45 | 33.479999 | 33.195 | 709 |
| 1737149220 | 33.28 | 0.04 | 0.12 | 33.284999 | 33.284999 | 33.28 | 311 |
| 1737062820 | 33.24 | 0.24 | 0.73 | 33.354999 | 33.354999 | 33.125 | 181 |
| 1736976420 | 33 | 0.47 | 1.44 | 32.689999 | 33 | 32.575 | 177 |
| 1736890020 | 32.53 | 0.29 | 0.88 | 32.545 | 32.545 | 32.53 | 2 |
| 1736803620 | 32.244999 | -0.26 | -0.80 | 32.25 | 32.25 | 32.165 | 964 |
| 1736544420 | 32.505 | -0.2 | -0.60 | 32.549999 | 32.549999 | 32.505 | 53 |
| 1736458020 | 32.7 | 0.37 | 1.14 | 32.57 | 32.7 | 32.57 | 265 |
| 1736371620 | 32.33 | -0.1 | -0.31 | 32.455 | 32.58 | 32.33 | 352 |
| 1736285220 | 32.43 | -0.13 | -0.41 | 32.35 | 32.54 | 32.35 | 671 |
| 1736198820 | 32.564999 | 0.11 | 0.35 | 32.53 | 32.564999 | 32.5 | 501 |
| 1735939620 | 32.45 | 0.22 | 0.67 | 32.42 | 32.509999 | 32.4 | 871 |
| 1735853220 | 32.235 | 0.06 | 0.20 | 32.455 | 32.845 | 32.235 | 568 |
| 1735594020 | 32.17 | -0.34 | -1.03 | 32.34 | 32.34 | 32.17 | 353 |
| 1735334820 | 32.505 | 0.38 | 1.18 | 32.545 | 32.545 | 32.505 | 1095 |
| 1734989220 | 32.125 | 0 | 0.00 | 32.255 | 32.255 | 32.1 | 563 |
| 1734730020 | 32.125 | 0.13 | 0.39 | 31.865 | 32.125 | 31.695 | 93 |
| 1734643620 | 32 | -0.56 | -1.70 | 32.115 | 32.115 | 31.96 | 178 |
| 1734557220 | 32.555 | -0.05 | -0.14 | 32.715 | 32.715 | 32.52 | 7 |
| 1734470820 | 32.6 | -0.25 | -0.76 | 32.625 | 32.72 | 32.6 | 95 |
| 1734384420 | 32.85 | 0.12 | 0.35 | 32.895 | 32.895 | 32.784999 | 1491 |
| 1734125220 | 32.735 | -0.17 | -0.53 | 32.82 | 32.93 | 32.735 | 597 |
| 1734038820 | 32.909999 | -0.16 | -0.47 | 32.909999 | 32.909999 | 32.909999 | 32 |
| 1733952420 | 33.064999 | 0 | 0.00 | 33.064999 | 33.064999 | 33.064999 | 0 |
| 1733866020 | 33.064999 | -0.25 | -0.75 | 33.24 | 33.24 | 33.064999 | 21 |
| 1733779620 | 33.314999 | 0.05 | 0.15 | 33.27 | 33.314999 | 33.159999 | 276 |
| 1733520420 | 33.265 | -0.14 | -0.42 | 33.064999 | 33.265 | 33.064999 | 106 |
| 1733434020 | 33.405 | -0.13 | -0.37 | 33.445 | 33.445 | 33.405 | 257 |
| 1733347620 | 33.53 | -0.05 | -0.13 | 33.5 | 33.53 | 33.5 | 279 |
| 1733261220 | 33.575 | -0.25 | -0.72 | 33.78 | 33.78 | 33.575 | 1501 |
| 1733174820 | 33.82 | 0.07 | 0.21 | 33.885 | 33.885 | 33.7 | 463 |
| 1732915620 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1732829220 | 33.75 | 0.03 | 0.09 | 33.75 | 33.75 | 33.75 | 3 |
| 1732742820 | 33.72 | -0.17 | -0.49 | 33.42 | 33.72 | 33.42 | 315 |
| 1732656420 | 33.885 | 0.09 | 0.25 | 33.695 | 33.885 | 33.645 | 602 |
| 1732570020 | 33.799999 | 0.22 | 0.67 | 33.79 | 33.915 | 33.674999 | 3066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
