PSWC.L - Invesco Markets III plc - Invesco Dynamic US Market UCITS ETF

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 22, 20191,446.501,446.501,446.501,460.251,460.256
Jan 08, 201917.1917.1917.1917.1917.19-
Jan 07, 201917.1617.1617.1617.1617.16-
Jan 04, 201916.9516.9516.9516.9516.95-
Jan 03, 201913.1813.1813.1813.1613.162
Jan 02, 201916.8016.8016.8016.8016.80-
Dec 31, 2018------
Dec 28, 201816.6416.6416.6416.6416.64-
Dec 27, 201816.4016.4016.4016.4016.40-
Dec 24, 201816.1116.1116.1116.1116.11-
Dec 21, 201816.6116.6116.6116.6116.61-
Dec 20, 201816.6216.6216.6216.6216.62-
Dec 19, 201817.1117.1117.1117.1117.11-
Dec 18, 201817.0717.0717.0717.0717.07-
Dec 17, 201817.3117.3117.3117.3117.31-
Dec 14, 201817.5117.5117.5117.5117.51-
Dec 13, 201817.6917.6917.6917.6917.69-
Dec 12, 201817.9317.9317.9317.9317.93-
Dec 11, 201817.7317.7317.7317.7317.73-
Dec 10, 201817.3117.3117.3117.3117.31-
Dec 07, 201817.8117.8117.8117.8117.81-
Dec 06, 201817.5817.5817.5817.5817.58-
Dec 05, 201818.1418.1418.1418.1418.14-
Dec 04, 201818.4918.4918.4918.4918.49-
Dec 03, 2018------
Nov 30, 201818.4018.4018.4018.4018.40-
Nov 29, 201818.3718.3718.3718.3718.37-
Nov 28, 201818.1018.1018.1018.1018.10-
Nov 27, 201817.8717.8717.8717.8717.87-
Nov 26, 201817.8717.8717.8717.8717.87-
Nov 23, 201817.6817.6817.6817.6817.68-
Nov 22, 201817.5817.5817.5817.5817.58-
Nov 21, 201817.7517.7517.7517.7517.75-
Nov 20, 201817.6217.6217.6217.6217.62-
Nov 19, 201818.1218.1218.1218.1218.12-
Nov 16, 201818.3618.3618.3618.3618.36-
Nov 15, 201818.2818.2818.2818.2818.28-
Nov 14, 201818.5718.5718.5718.5718.57-
Nov 13, 201818.7818.7818.7818.7818.78-
Nov 12, 201818.6918.6918.6918.6918.69-
Nov 09, 201819.0219.0219.0219.0219.02-
Nov 08, 201819.2419.2419.2419.2419.24-
Nov 07, 201819.0819.0819.0819.0819.08-
Nov 06, 201818.6718.6718.6718.6718.67-
Nov 05, 201818.7318.7318.7318.7318.73-
Nov 02, 201818.7318.7318.7318.7318.73-
Nov 01, 201818.6818.6818.6818.6818.68-
Oct 31, 201818.6318.6318.6318.6318.63-
Oct 30, 201818.2918.2918.2918.2918.29-
Oct 29, 201818.3018.3018.3018.3018.30-
Oct 26, 201818.1118.1118.1118.1118.11-
Oct 25, 201818.4618.4618.4618.4618.46-
Oct 24, 201818.4518.4518.4518.4518.45-
Oct 23, 201818.5218.5218.5218.5218.52-
Oct 22, 201818.9318.9318.9318.9318.93-
Oct 19, 201819.0419.0419.0419.0419.04-
Oct 18, 201819.1619.1619.1619.1619.16-
Oct 17, 201819.2419.2419.2419.2419.24-
Oct 16, 201819.1619.1619.1619.1619.16-
Oct 15, 201819.0019.0019.0019.0019.00-
Oct 12, 201818.9318.9318.9318.9318.93-
Oct 11, 201818.8818.8818.8818.8818.88-
Oct 10, 201819.3519.3519.3519.3519.35-
Oct 09, 201819.7419.7419.7419.7419.74-
Oct 08, 201819.7419.7419.7019.6119.6119,750
Oct 05, 201819.8219.8219.8219.8219.82-
Oct 04, 201820.0220.0220.0220.0220.02-
Oct 03, 201820.1620.2620.1620.2220.2219,750
Oct 02, 201820.1020.1020.1020.1020.10-
Oct 01, 201820.3020.3020.3020.3020.30-
Sep 28, 201820.2720.2720.2720.2720.27-
Sep 27, 201820.2520.2520.2520.2520.25-
Sep 26, 201819.5319.5319.5319.5319.53-
Sep 25, 201819.5319.5319.5319.5319.53-
Sep 24, 201819.5319.5319.5319.5319.53-
Sep 21, 201819.5319.5319.5319.5319.53-
Sep 20, 201819.5319.5319.5319.5319.53-
Sep 19, 201819.5319.5319.5319.5319.53-
Sep 18, 201819.5319.5319.5319.5319.53-
Sep 17, 201819.5319.5319.5319.5319.53-
Sep 14, 201819.5319.5319.5319.5319.53-
Sep 13, 2018------
Sep 12, 201819.5319.5319.5319.5319.53-
Sep 11, 201819.5319.5319.5319.5319.53-
Sep 10, 2018------
Sep 07, 2018------
Sep 06, 2018------
Sep 05, 201819.5319.5319.5319.5319.53-
Sep 04, 201819.5319.5319.5319.5319.53-
Sep 03, 201819.5319.5319.5319.5319.53-
Aug 31, 2018------
Aug 30, 201819.5319.5319.5319.5319.53-
Aug 29, 201819.5319.5319.5319.5319.53-
Aug 28, 2018------
Aug 24, 2018------
Aug 23, 2018------
Aug 22, 2018------
Aug 21, 201815.5715.5715.5715.5715.57-
Aug 20, 2018------
Aug 17, 201819.5319.5319.5319.5319.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...