Invesco Ftse Rafi Emerging Markets Ucits Etf (6PSK)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 8.086 | 0 | 0.00 | 8.086 | 8.086 | 8.086 | 0 |
| 1721334360 | 8.086 | -0.16 | -1.93 | 8.086 | 8.086 | 8.086 | 303 |
| 1721247960 | 8.2449999 | 0 | 0.00 | 8.2449999 | 8.2449999 | 8.2449999 | 0 |
| 1721161560 | 8.2449999 | -0.08 | -0.95 | 8.2449999 | 8.2449999 | 8.2449999 | 1 |
| 1721075160 | 8.324 | -0.09 | -1.05 | 8.367 | 8.367 | 8.324 | 275 |
| 1720815960 | 8.412 | 0.1 | 1.18 | 8.35 | 8.412 | 8.35 | 510 |
| 1720729560 | 8.314 | 0.02 | 0.29 | 8.314 | 8.314 | 8.314 | 928 |
| 1720643220 | 8.2899999 | -0.05 | -0.60 | 8.2899999 | 8.2899999 | 8.2899999 | 70 |
| 1720556760 | 8.34 | 0.07 | 0.87 | 8.224 | 8.34 | 8.224 | 157 |
| 1720470360 | 8.268 | -0.02 | -0.19 | 8.297 | 8.297 | 8.268 | 725 |
| 1720211220 | 8.284 | 0.03 | 0.35 | 8.243 | 8.284 | 8.24 | 145 |
| 1720124820 | 8.255 | 0 | 0.00 | 8.255 | 8.255 | 8.255 | 0 |
| 1720038420 | 8.255 | -0 | -0.02 | 8.295 | 8.295 | 8.255 | 83 |
| 1719952020 | 8.257 | 0.12 | 1.52 | 8.134 | 8.257 | 8.134 | 436 |
| 1719865620 | 8.1329999 | -0.05 | -0.64 | 8.145 | 8.225 | 8.1329999 | 2229 |
| 1719606420 | 8.185 | 0.04 | 0.52 | 8.246 | 8.246 | 8.185 | 415 |
| 1719520020 | 8.143 | -0.06 | -0.68 | 8.143 | 8.143 | 8.143 | 175 |
| 1719433560 | 8.199 | 0 | 0.00 | 8.199 | 8.199 | 8.199 | 0 |
| 1719347160 | 8.199 | -0.09 | -1.03 | 8.199 | 8.199 | 8.199 | 2 |
| 1719260820 | 8.284 | 0.06 | 0.78 | 8.1999999 | 8.284 | 8.189 | 392 |
| 1719001560 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1718915160 | 8.22 | 0.15 | 1.87 | 8.23 | 8.231 | 8.22 | 195 |
| 1718828760 | 8.069 | 0 | 0.00 | 8.069 | 8.069 | 8.069 | 0 |
| 1718742360 | 8.069 | -0.07 | -0.88 | 8.069 | 8.069 | 8.069 | 1 |
| 1718656020 | 8.141 | 0.04 | 0.51 | 8.162 | 8.162 | 8.077 | 284 |
| 1718396820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1718310420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1718224020 | 8.1 | -0.04 | -0.53 | 8.1 | 8.1 | 8.1 | 60 |
| 1718137620 | 8.143 | 0 | 0.00 | 8.143 | 8.143 | 8.143 | 0 |
| 1718051220 | 8.143 | -0.05 | -0.57 | 8.143 | 8.143 | 8.143 | 117 |
| 1717792020 | 8.19 | 0.12 | 1.45 | 8.188 | 8.19 | 8.1069999 | 109 |
| 1717705620 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1717619220 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1717532820 | 8.073 | -0.1 | -1.19 | 7.979 | 8.073 | 7.979 | 13 |
| 1717446420 | 8.17 | 0.05 | 0.62 | 8.25 | 8.25 | 8.17 | 495 |
| 1717187220 | 8.1199999 | 0.01 | 0.09 | 8.1199999 | 8.1199999 | 8.1199999 | 3 |
| 1717100820 | 8.113 | -0.16 | -1.90 | 8.113 | 8.113 | 8.113 | 515 |
| 1717014420 | 8.27 | -0.04 | -0.42 | 8.285 | 8.285 | 8.27 | 323 |
| 1716928020 | 8.305 | -0.02 | -0.22 | 8.288 | 8.305 | 8.288 | 601 |
| 1716841560 | 8.323 | -0.1 | -1.20 | 8.323 | 8.323 | 8.323 | 371 |
| 1716582420 | 8.424 | 0 | 0.00 | 8.424 | 8.424 | 8.424 | 0 |
| 1716496020 | 8.424 | 0.04 | 0.44 | 8.404 | 8.424 | 8.404 | 115 |
| 1716409620 | 8.387 | 0.01 | 0.14 | 8.387 | 8.387 | 8.387 | 1 |
| 1716323160 | 8.375 | -0.11 | -1.32 | 8.435 | 8.435 | 8.375 | 661 |
| 1716236760 | 8.487 | 0.02 | 0.28 | 8.487 | 8.487 | 8.487 | 572 |
| 1715977620 | 8.4629999 | 0.16 | 1.99 | 8.307 | 8.4629999 | 8.307 | 618 |
| 1715891220 | 8.298 | -0.01 | -0.12 | 8.298 | 8.298 | 8.298 | 1 |
| 1715804820 | 8.308 | 0.09 | 1.10 | 8.301 | 8.3219999 | 8.244 | 1796 |
| 1715718420 | 8.218 | -0.04 | -0.53 | 8.218 | 8.218 | 8.218 | 12 |
| 1715631960 | 8.262 | 0.03 | 0.36 | 8.22 | 8.3279999 | 8.22 | 1430 |
| 1715372820 | 8.2319999 | 0.13 | 1.55 | 8.1999999 | 8.2319999 | 8.1999999 | 1932 |
| 1715286420 | 8.106 | -0.05 | -0.66 | 8.106 | 8.106 | 8.106 | 2 |
| 1715200020 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1715113620 | 8.16 | 0.05 | 0.63 | 8.166 | 8.166 | 8.0779999 | 164 |
| 1715027220 | 8.109 | 0.03 | 0.36 | 8.109 | 8.109 | 8.109 | 13 |
| 1714767960 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1714681560 | 8.08 | 0.02 | 0.27 | 7.978 | 8.08 | 7.978 | 2582 |
| 1714508820 | 8.058 | 0.09 | 1.15 | 8.058 | 8.058 | 8.058 | 311 |
| 1714422420 | 7.966 | 0.15 | 1.92 | 7.966 | 7.966 | 7.966 | 350 |
| 1714163220 | 7.816 | 0 | 0.00 | 7.816 | 7.816 | 7.816 | 0 |
| 1714076820 | 7.816 | -0.03 | -0.41 | 7.791 | 7.816 | 7.791 | 131 |
| 1713990420 | 7.848 | 0.06 | 0.72 | 7.848 | 7.848 | 7.848 | 130 |
| 1713903960 | 7.792 | 0.01 | 0.13 | 7.822 | 7.822 | 7.792 | 159 |
| 1713817560 | 7.782 | 0.15 | 1.93 | 7.782 | 7.782 | 7.782 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
