Invesco International BuyBack Achievers ETF (IPKW)
NASDAQ: IPKW · Real-Time Price · USD
52.97
+0.09 (0.17%)
At close: Nov 7, 2025, 4:00 PM EST
52.93
-0.04 (-0.07%)
After-hours: Nov 7, 2025, 4:15 PM EST
IPKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 52.50 | 52.97 | 52.40 | 52.97 | 52.97 | 0.17% | 40,174 |
| Nov 6, 2025 | 52.78 | 52.99 | 52.67 | 52.88 | 52.88 | 0.47% | 27,128 |
| Nov 5, 2025 | 52.36 | 52.72 | 52.23 | 52.63 | 52.63 | 0.82% | 41,352 |
| Nov 4, 2025 | 52.16 | 52.43 | 52.01 | 52.20 | 52.20 | -0.71% | 34,988 |
| Nov 3, 2025 | 52.50 | 52.65 | 52.27 | 52.57 | 52.57 | - | 49,828 |
| Oct 31, 2025 | 52.49 | 52.65 | 52.32 | 52.57 | 52.57 | -0.37% | 55,457 |
| Oct 30, 2025 | 52.71 | 53.00 | 52.61 | 52.77 | 52.77 | -0.21% | 25,869 |
| Oct 29, 2025 | 53.10 | 53.28 | 52.73 | 52.88 | 52.88 | -0.33% | 27,828 |
| Oct 28, 2025 | 52.84 | 53.13 | 52.77 | 53.05 | 53.05 | 0.20% | 39,827 |
| Oct 27, 2025 | 52.70 | 52.96 | 52.70 | 52.94 | 52.94 | 1.13% | 60,102 |
| Oct 24, 2025 | 52.28 | 52.47 | 52.24 | 52.35 | 52.35 | 0.47% | 35,675 |
| Oct 23, 2025 | 52.11 | 52.20 | 52.00 | 52.11 | 52.11 | 0.84% | 22,076 |
| Oct 22, 2025 | 51.61 | 51.86 | 51.36 | 51.67 | 51.67 | 0.51% | 13,980 |
| Oct 21, 2025 | 51.58 | 51.66 | 51.36 | 51.41 | 51.41 | -0.66% | 35,377 |
| Oct 20, 2025 | 51.48 | 51.81 | 51.48 | 51.75 | 51.75 | 0.63% | 69,499 |
| Oct 17, 2025 | 51.17 | 51.54 | 51.09 | 51.43 | 51.43 | -0.27% | 29,537 |
| Oct 16, 2025 | 51.85 | 51.99 | 51.42 | 51.57 | 51.57 | -0.48% | 34,064 |
| Oct 15, 2025 | 51.84 | 52.02 | 51.56 | 51.82 | 51.82 | 0.21% | 49,330 |
| Oct 14, 2025 | 51.23 | 51.98 | 51.07 | 51.71 | 51.71 | 0.28% | 174,493 |
| Oct 13, 2025 | 51.41 | 51.63 | 51.30 | 51.56 | 51.56 | 1.13% | 45,582 |
| 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 |