Invesco International BuyBack Achievers ETF (IPKW)
NASDAQ: IPKW · Real-Time Price · USD
49.11
-0.35 (-0.70%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.23 | 49.23 | 48.76 | 49.11 | 49.11 | -0.70% | 66,391 |
| Jul 31, 2025 | 49.44 | 49.64 | 49.41 | 49.46 | 49.46 | -0.27% | 46,961 |
| Jul 30, 2025 | 49.88 | 49.95 | 49.43 | 49.59 | 49.59 | -1.32% | 45,235 |
| Jul 29, 2025 | 50.44 | 50.44 | 50.05 | 50.26 | 50.26 | 0.47% | 29,370 |
| Jul 28, 2025 | 50.27 | 50.27 | 49.89 | 50.02 | 50.02 | -0.99% | 47,216 |
| Jul 25, 2025 | 50.30 | 50.53 | 50.17 | 50.52 | 50.52 | 0.13% | 167,352 |
| Jul 24, 2025 | 50.63 | 50.82 | 50.39 | 50.45 | 50.45 | -0.77% | 80,317 |
| Jul 23, 2025 | 50.51 | 50.92 | 50.30 | 50.84 | 50.84 | 1.74% | 107,451 |
| Jul 22, 2025 | 49.73 | 49.99 | 49.63 | 49.97 | 49.97 | 0.86% | 37,193 |
| Jul 21, 2025 | 49.42 | 49.84 | 49.37 | 49.55 | 49.55 | 0.50% | 29,152 |
| Jul 18, 2025 | 49.70 | 49.70 | 49.19 | 49.31 | 49.31 | -0.04% | 19,533 |
| Jul 17, 2025 | 49.02 | 49.38 | 48.76 | 49.32 | 49.32 | 0.68% | 23,034 |
| Jul 16, 2025 | 49.03 | 49.09 | 48.59 | 48.99 | 48.99 | 0.35% | 53,510 |
| Jul 15, 2025 | 49.23 | 49.24 | 48.82 | 48.82 | 48.82 | -0.44% | 22,295 |
| Jul 14, 2025 | 49.06 | 49.08 | 48.87 | 49.03 | 49.03 | -0.03% | 64,375 |
| Jul 11, 2025 | 49.12 | 49.20 | 48.90 | 49.05 | 49.05 | -0.47% | 38,981 |
| Jul 10, 2025 | 49.21 | 49.33 | 49.07 | 49.28 | 49.28 | -0.06% | 24,740 |
| Jul 9, 2025 | 49.24 | 49.36 | 49.05 | 49.31 | 49.31 | 0.90% | 11,838 |
| Jul 8, 2025 | 48.53 | 49.04 | 48.53 | 48.87 | 48.87 | 1.08% | 61,917 |
| Jul 7, 2025 | 48.58 | 48.67 | 48.15 | 48.35 | 48.35 | -1.00% | 40,181 |
| Jul 3, 2025 | 48.71 | 48.88 | 48.71 | 48.84 | 48.84 | 0.37% | 33,701 |
| Jul 2, 2025 | 48.45 | 48.73 | 48.27 | 48.66 | 48.66 | 0.14% | 41,211 |
| Jul 1, 2025 | 48.58 | 48.66 | 48.43 | 48.59 | 48.59 | -0.12% | 164,317 |
| Jun 30, 2025 | 48.49 | 48.70 | 48.39 | 48.65 | 48.65 | 0.39% | 63,666 |
| Jun 27, 2025 | 48.61 | 48.78 | 48.36 | 48.46 | 48.46 | 0.16% | 44,586 |
| Jun 26, 2025 | 48.15 | 48.48 | 48.08 | 48.39 | 48.39 | 0.80% | 44,892 |
| Jun 25, 2025 | 48.00 | 48.07 | 47.85 | 48.00 | 48.00 | -0.39% | 225,116 |
| Jun 24, 2025 | 48.13 | 48.31 | 48.04 | 48.19 | 48.19 | 0.52% | 57,093 |
| Jun 23, 2025 | 47.65 | 47.98 | 47.62 | 47.94 | 47.94 | -0.66% | 48,596 |
| Jun 20, 2025 | 48.69 | 48.69 | 48.22 | 48.26 | 47.80 | -0.49% | 39,785 |
| Jun 18, 2025 | 48.66 | 48.77 | 48.48 | 48.50 | 48.04 | -0.06% | 34,710 |
| Jun 17, 2025 | 49.08 | 49.08 | 48.53 | 48.53 | 48.07 | -1.36% | 83,890 |
| Jun 16, 2025 | 49.33 | 49.39 | 49.12 | 49.20 | 48.74 | 0.65% | 38,450 |
| Jun 13, 2025 | 48.90 | 49.00 | 48.71 | 48.88 | 48.42 | -0.57% | 41,200 |
| Jun 12, 2025 | 49.12 | 49.27 | 49.05 | 49.16 | 48.70 | 0.85% | 151,746 |
| Jun 11, 2025 | 48.78 | 48.89 | 48.66 | 48.74 | 48.28 | 0.21% | 40,789 |
| Jun 10, 2025 | 48.90 | 48.90 | 48.59 | 48.64 | 48.18 | 0.19% | 32,201 |
| Jun 9, 2025 | 48.61 | 48.84 | 48.51 | 48.55 | 48.09 | -0.16% | 46,685 |
| Jun 6, 2025 | 48.52 | 48.63 | 48.49 | 48.63 | 48.17 | 0.48% | 73,357 |
| Jun 5, 2025 | 48.53 | 48.55 | 48.30 | 48.40 | 47.94 | 0.41% | 20,210 |
| Jun 4, 2025 | 48.22 | 48.47 | 48.13 | 48.20 | 47.75 | 0.25% | 29,736 |
| Jun 3, 2025 | 47.93 | 48.21 | 47.83 | 48.08 | 47.63 | -0.39% | 81,537 |
| Jun 2, 2025 | 47.96 | 48.27 | 47.72 | 48.27 | 47.81 | 1.43% | 71,589 |
| May 30, 2025 | 47.67 | 47.67 | 47.35 | 47.59 | 47.14 | -0.17% | 27,092 |
| May 29, 2025 | 47.78 | 47.78 | 47.50 | 47.67 | 47.22 | 0.58% | 56,621 |
| May 28, 2025 | 47.57 | 47.57 | 47.30 | 47.40 | 46.95 | -1.01% | 30,293 |
| May 27, 2025 | 47.90 | 47.92 | 47.65 | 47.88 | 47.43 | 1.16% | 41,387 |
| May 23, 2025 | 46.90 | 47.44 | 46.90 | 47.33 | 46.88 | -0.04% | 25,884 |
| May 22, 2025 | 47.24 | 47.54 | 47.05 | 47.35 | 46.90 | -0.13% | 40,980 |
| May 21, 2025 | 47.78 | 47.87 | 47.34 | 47.41 | 46.96 | -0.44% | 84,138 |