Invesco International BuyBack Achievers ETF (IPKW)
NASDAQ: IPKW · Real-Time Price · USD
50.99
-1.15 (-2.21%)
Oct 10, 2025, 4:00 PM EDT - Market closed
IPKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.88 | 51.88 | 50.96 | 50.99 | 50.99 | -2.21% | 32,240 |
| Oct 9, 2025 | 52.81 | 52.81 | 52.06 | 52.14 | 52.14 | -1.50% | 68,622 |
| Oct 8, 2025 | 53.00 | 53.09 | 52.76 | 52.94 | 52.94 | -0.07% | 38,521 |
| Oct 7, 2025 | 53.37 | 53.37 | 52.91 | 52.97 | 52.97 | -0.78% | 39,318 |
| Oct 6, 2025 | 53.32 | 53.44 | 53.14 | 53.39 | 53.39 | 0.14% | 42,490 |
| Oct 3, 2025 | 53.28 | 53.36 | 53.18 | 53.32 | 53.32 | 0.66% | 68,549 |
| Oct 2, 2025 | 53.14 | 53.14 | 52.62 | 52.97 | 52.97 | 0.13% | 81,239 |
| Oct 1, 2025 | 52.90 | 53.04 | 52.85 | 52.90 | 52.90 | 0.40% | 85,130 |
| Sep 30, 2025 | 52.63 | 52.71 | 52.44 | 52.69 | 52.69 | 0.38% | 25,683 |
| Sep 29, 2025 | 52.57 | 52.71 | 52.36 | 52.49 | 52.49 | 0.02% | 51,505 |
| Sep 26, 2025 | 52.43 | 52.65 | 52.37 | 52.48 | 52.48 | 0.66% | 49,803 |
| Sep 25, 2025 | 52.15 | 52.25 | 51.77 | 52.13 | 52.13 | -0.35% | 191,009 |
| Sep 24, 2025 | 52.30 | 52.55 | 52.26 | 52.32 | 52.32 | -0.05% | 67,535 |
| Sep 23, 2025 | 52.64 | 52.70 | 52.30 | 52.34 | 52.34 | -0.07% | 31,523 |
| Sep 22, 2025 | 52.23 | 52.42 | 52.02 | 52.38 | 52.38 | -0.34% | 44,053 |
| Sep 19, 2025 | 52.63 | 52.66 | 52.45 | 52.56 | 52.27 | -0.54% | 53,296 |
| Sep 18, 2025 | 52.59 | 52.94 | 52.48 | 52.84 | 52.55 | -0.17% | 53,001 |
| Sep 17, 2025 | 53.02 | 53.33 | 52.75 | 52.93 | 52.64 | -0.22% | 38,063 |
| Sep 16, 2025 | 53.08 | 53.16 | 52.89 | 53.05 | 52.76 | -0.15% | 36,560 |
| Sep 15, 2025 | 52.97 | 53.22 | 52.94 | 53.13 | 52.83 | 0.72% | 81,361 |
| Sep 12, 2025 | 52.80 | 52.80 | 52.66 | 52.75 | 52.46 | -0.52% | 21,547 |
| Sep 11, 2025 | 52.65 | 53.04 | 52.65 | 53.03 | 52.73 | 0.81% | 42,922 |
| Sep 10, 2025 | 52.41 | 52.63 | 52.41 | 52.60 | 52.31 | 0.61% | 18,599 |
| Sep 9, 2025 | 52.41 | 52.41 | 52.10 | 52.28 | 51.99 | 0.18% | 40,890 |
| Sep 8, 2025 | 52.06 | 52.29 | 51.83 | 52.19 | 51.90 | 0.88% | 121,003 |
| Sep 5, 2025 | 52.16 | 52.16 | 51.56 | 51.74 | 51.45 | 0.09% | 25,412 |
| Sep 4, 2025 | 51.60 | 51.74 | 51.41 | 51.69 | 51.40 | 0.48% | 57,439 |
| Sep 3, 2025 | 51.51 | 51.51 | 51.23 | 51.44 | 51.16 | 0.06% | 40,110 |
| Sep 2, 2025 | 51.21 | 51.49 | 51.14 | 51.41 | 51.13 | -0.60% | 23,226 |
| Aug 29, 2025 | 51.67 | 51.86 | 51.56 | 51.72 | 51.43 | -0.74% | 103,270 |
| Aug 28, 2025 | 52.01 | 52.18 | 51.95 | 52.11 | 51.82 | 0.33% | 57,582 |
| Aug 27, 2025 | 51.91 | 51.94 | 51.55 | 51.94 | 51.65 | -0.65% | 67,719 |
| Aug 26, 2025 | 52.32 | 52.33 | 52.13 | 52.28 | 51.99 | -0.30% | 123,040 |
| Aug 25, 2025 | 52.79 | 52.84 | 52.41 | 52.44 | 52.15 | -0.76% | 124,977 |
| Aug 22, 2025 | 52.19 | 52.95 | 52.19 | 52.84 | 52.54 | 1.79% | 45,205 |
| Aug 21, 2025 | 52.03 | 52.07 | 51.86 | 51.91 | 51.62 | -0.17% | 84,917 |
| Aug 20, 2025 | 51.98 | 52.05 | 51.86 | 52.00 | 51.71 | 0.38% | 65,230 |
| Aug 19, 2025 | 52.03 | 52.12 | 51.78 | 51.80 | 51.51 | -0.06% | 33,912 |
| Aug 18, 2025 | 51.85 | 51.87 | 51.64 | 51.83 | 51.54 | -0.14% | 126,966 |
| Aug 15, 2025 | 51.96 | 52.12 | 51.88 | 51.91 | 51.62 | -0.15% | 34,158 |
| Aug 14, 2025 | 51.78 | 52.05 | 51.64 | 51.98 | 51.69 | 0.03% | 36,686 |
| Aug 13, 2025 | 51.80 | 52.05 | 51.74 | 51.96 | 51.68 | 0.69% | 21,281 |
| Aug 12, 2025 | 51.23 | 51.67 | 51.17 | 51.61 | 51.32 | 1.20% | 62,012 |
| Aug 11, 2025 | 51.16 | 51.16 | 50.93 | 51.00 | 50.72 | -0.24% | 23,154 |
| Aug 8, 2025 | 51.06 | 51.31 | 51.00 | 51.12 | 50.84 | 0.74% | 101,011 |
| Aug 7, 2025 | 51.00 | 51.00 | 50.59 | 50.75 | 50.46 | 0.47% | 60,635 |
| Aug 6, 2025 | 50.44 | 50.63 | 50.35 | 50.51 | 50.23 | 1.06% | 62,998 |
| Aug 5, 2025 | 50.07 | 50.07 | 49.73 | 49.98 | 49.70 | 0.28% | 55,650 |
| Aug 4, 2025 | 49.70 | 49.91 | 49.66 | 49.84 | 49.56 | 1.48% | 32,501 |
| Aug 1, 2025 | 49.23 | 49.23 | 48.76 | 49.11 | 48.84 | -0.70% | 66,391 |