Invesco International BuyBack Achievers ETF (IPKW)
NASDAQ: IPKW · Real-Time Price · USD
44.45
+0.31 (0.70%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IPKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 44.38 | 44.65 | 44.19 | 44.64 | 44.64 | 1.13% | 54,507 |
| Apr 23, 2025 | 44.61 | 44.76 | 44.14 | 44.14 | 44.14 | 0.62% | 27,984 |
| Apr 22, 2025 | 43.63 | 44.08 | 43.49 | 43.87 | 43.87 | 2.09% | 31,574 |
| Apr 21, 2025 | 43.38 | 43.38 | 42.57 | 42.97 | 42.97 | -0.05% | 29,023 |
| Apr 17, 2025 | 43.06 | 43.44 | 42.99 | 42.99 | 42.99 | 0.47% | 62,204 |
| Apr 16, 2025 | 42.80 | 43.09 | 42.56 | 42.79 | 42.79 | 0.01% | 30,801 |
| Apr 15, 2025 | 42.83 | 42.99 | 42.66 | 42.79 | 42.79 | 0.67% | 45,218 |
| Apr 14, 2025 | 42.37 | 42.65 | 42.08 | 42.50 | 42.50 | 1.60% | 539,702 |
| Apr 11, 2025 | 41.06 | 41.90 | 40.85 | 41.83 | 41.83 | 2.52% | 24,157 |
| Apr 10, 2025 | 41.21 | 41.21 | 39.99 | 40.80 | 40.80 | -1.92% | 451,081 |
| Apr 9, 2025 | 38.94 | 41.92 | 38.52 | 41.60 | 41.60 | 7.27% | 31,635 |
| Apr 8, 2025 | 40.71 | 40.71 | 38.52 | 38.78 | 38.78 | -1.72% | 57,056 |
| Apr 7, 2025 | 38.09 | 44.00 | 38.02 | 39.46 | 39.46 | -3.00% | 56,014 |
| Apr 4, 2025 | 41.96 | 42.06 | 40.63 | 40.68 | 40.68 | -7.67% | 130,848 |
| Apr 3, 2025 | 44.52 | 44.73 | 43.99 | 44.06 | 44.06 | -3.72% | 118,142 |
| Apr 2, 2025 | 45.55 | 45.77 | 45.36 | 45.76 | 45.76 | -0.02% | 161,142 |
| Apr 1, 2025 | 45.62 | 45.89 | 45.43 | 45.77 | 45.77 | 0.24% | 40,689 |
| Mar 31, 2025 | 45.18 | 45.71 | 45.13 | 45.66 | 45.66 | -0.33% | 54,248 |
| Mar 28, 2025 | 46.16 | 47.90 | 45.72 | 45.81 | 45.81 | -1.34% | 35,834 |
| Mar 27, 2025 | 46.20 | 46.59 | 46.17 | 46.43 | 46.43 | 0.38% | 115,547 |
| Mar 26, 2025 | 46.49 | 46.70 | 46.19 | 46.25 | 46.25 | -0.60% | 29,536 |
| Mar 25, 2025 | 46.48 | 46.62 | 46.40 | 46.53 | 46.53 | 0.80% | 47,757 |
| Mar 24, 2025 | 46.16 | 46.32 | 46.00 | 46.16 | 46.16 | -0.67% | 67,037 |
| Mar 21, 2025 | 46.32 | 46.55 | 46.28 | 46.47 | 45.99 | -0.64% | 16,846 |
| Mar 20, 2025 | 46.72 | 46.86 | 46.50 | 46.77 | 46.28 | -1.87% | 105,749 |
| Mar 19, 2025 | 47.40 | 47.75 | 47.29 | 47.66 | 47.16 | 0.53% | 50,316 |
| Mar 18, 2025 | 47.41 | 47.48 | 47.20 | 47.41 | 46.92 | 0.40% | 95,015 |
| Mar 17, 2025 | 46.51 | 47.25 | 46.51 | 47.22 | 46.73 | 1.50% | 477,399 |
| Mar 14, 2025 | 46.09 | 46.52 | 46.09 | 46.52 | 46.04 | 1.96% | 37,219 |
| Mar 13, 2025 | 45.56 | 45.77 | 45.46 | 45.63 | 45.16 | - | 29,606 |
| Mar 12, 2025 | 45.62 | 45.77 | 45.42 | 45.63 | 45.16 | 0.35% | 33,548 |
| Mar 11, 2025 | 45.56 | 45.63 | 45.09 | 45.47 | 45.00 | 0.11% | 46,127 |
| Mar 10, 2025 | 45.99 | 45.99 | 45.14 | 45.42 | 44.95 | -2.59% | 92,270 |
| Mar 7, 2025 | 46.42 | 46.88 | 46.22 | 46.63 | 46.15 | 0.60% | 142,091 |
| Mar 6, 2025 | 46.56 | 46.82 | 46.23 | 46.35 | 45.87 | -0.47% | 89,662 |
| Mar 5, 2025 | 45.93 | 46.70 | 45.93 | 46.57 | 46.09 | 2.49% | 149,381 |
| Mar 4, 2025 | 45.01 | 45.82 | 44.59 | 45.44 | 44.97 | 0.31% | 139,080 |
| Mar 3, 2025 | 46.00 | 46.33 | 45.13 | 45.30 | 44.83 | 0.44% | 257,277 |
| Feb 28, 2025 | 44.88 | 45.19 | 44.76 | 45.10 | 44.63 | -0.21% | 132,183 |
| Feb 27, 2025 | 45.39 | 45.55 | 45.19 | 45.20 | 44.73 | -0.65% | 101,123 |
| Feb 26, 2025 | 45.40 | 45.78 | 45.34 | 45.49 | 45.02 | 0.42% | 33,104 |
| Feb 25, 2025 | 45.30 | 45.38 | 45.04 | 45.30 | 44.83 | 1.57% | 79,077 |
| Feb 24, 2025 | 44.94 | 44.94 | 44.48 | 44.60 | 44.14 | -0.97% | 22,566 |
| Feb 21, 2025 | 45.39 | 45.42 | 44.90 | 45.04 | 44.57 | -0.64% | 42,957 |
| Feb 20, 2025 | 45.22 | 45.42 | 45.11 | 45.33 | 44.86 | 1.14% | 23,318 |
| Feb 19, 2025 | 44.82 | 44.95 | 44.63 | 44.82 | 44.35 | -0.84% | 27,218 |
| Feb 18, 2025 | 45.09 | 45.22 | 45.04 | 45.20 | 44.73 | 1.37% | 164,545 |
| Feb 14, 2025 | 44.74 | 44.75 | 44.51 | 44.59 | 44.13 | 1.23% | 22,818 |
| Feb 13, 2025 | 43.78 | 44.15 | 43.78 | 44.05 | 43.59 | 0.19% | 39,898 |
| Feb 12, 2025 | 43.70 | 44.12 | 43.68 | 43.97 | 43.51 | 0.38% | 17,106 |