Invesco International BuyBack Achievers ETF (IPKW)
NASDAQ: IPKW · Real-Time Price · USD
60.49
-0.06 (-0.09%)
At close: Aug 28, 2026, 4:00 PM EDT
60.57
+0.07 (0.12%)
After-hours: Aug 28, 2026, 7:30 PM EDT
IPKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 60.81 | 60.91 | 60.32 | 60.57 | 60.57 | 0.04% | 30,195 |
| Aug 27, 2026 | 60.57 | 60.63 | 60.30 | 60.55 | 60.55 | -0.41% | 131,664 |
| Aug 26, 2026 | 60.94 | 61.04 | 60.74 | 60.80 | 60.79 | -0.49% | 18,578 |
| Aug 25, 2026 | 61.04 | 61.12 | 60.86 | 61.09 | 61.09 | -0.28% | 24,753 |
| Aug 24, 2026 | 61.26 | 61.33 | 61.10 | 61.27 | 61.27 | -0.08% | 23,454 |
| Aug 21, 2026 | 61.36 | 61.47 | 61.25 | 61.31 | 61.31 | 0.73% | 11,858 |
| Aug 20, 2026 | 60.90 | 61.10 | 60.81 | 60.87 | 60.87 | -0.53% | 26,845 |
| Aug 19, 2026 | 61.30 | 61.31 | 61.09 | 61.20 | 61.20 | 0.62% | 11,205 |
| Aug 18, 2026 | 61.09 | 61.19 | 60.78 | 60.82 | 60.82 | -0.88% | 27,588 |
| Aug 17, 2026 | 61.41 | 61.53 | 61.25 | 61.36 | 61.36 | -0.27% | 59,398 |
| Aug 14, 2026 | 61.33 | 61.68 | 61.33 | 61.53 | 61.53 | 0.13% | 18,137 |
| Aug 13, 2026 | 61.54 | 61.58 | 61.25 | 61.45 | 61.45 | -0.27% | 38,235 |
| Aug 12, 2026 | 61.73 | 61.73 | 61.46 | 61.61 | 61.61 | 0.02% | 17,038 |
| Aug 11, 2026 | 61.81 | 61.81 | 61.44 | 61.60 | 61.60 | -0.16% | 81,636 |
| Aug 10, 2026 | 61.62 | 61.79 | 61.59 | 61.70 | 61.70 | -0.22% | 18,570 |
| Aug 7, 2026 | 61.96 | 61.96 | 61.70 | 61.84 | 61.84 | 0.96% | 373,908 |
| Aug 6, 2026 | 61.36 | 61.46 | 61.16 | 61.25 | 61.25 | 0.48% | 38,152 |
| Aug 5, 2026 | 61.31 | 61.31 | 60.92 | 60.95 | 60.95 | -0.33% | 27,712 |
| Aug 4, 2026 | 60.76 | 61.25 | 60.67 | 61.16 | 61.16 | 0.92% | 53,840 |
| Aug 3, 2026 | 60.56 | 60.68 | 60.40 | 60.60 | 60.60 | 0.02% | 37,083 |
| Jul 31, 2026 | 60.55 | 60.78 | 60.10 | 60.58 | 60.58 | -0.74% | 53,046 |
| Jul 30, 2026 | 60.27 | 61.12 | 60.27 | 61.04 | 61.04 | 2.27% | 33,671 |
| Jul 29, 2026 | 59.70 | 60.14 | 59.44 | 59.68 | 59.68 | 0.59% | 40,136 |
| Jul 28, 2026 | 59.08 | 59.49 | 59.02 | 59.33 | 59.33 | - | 94,666 |
| Jul 27, 2026 | 59.43 | 59.63 | 59.09 | 59.33 | 59.33 | 0.46% | 21,822 |
| Jul 24, 2026 | 58.92 | 59.24 | 58.87 | 59.06 | 59.06 | 0.91% | 12,682 |
| Jul 23, 2026 | 58.63 | 58.90 | 58.36 | 58.53 | 58.53 | -1.14% | 26,459 |
| Jul 22, 2026 | 59.36 | 59.39 | 59.16 | 59.20 | 59.20 | 0.44% | 21,263 |
| Jul 21, 2026 | 58.63 | 59.03 | 58.54 | 58.95 | 58.94 | 1.17% | 51,460 |
| Jul 20, 2026 | 58.39 | 58.53 | 58.20 | 58.26 | 58.26 | -0.34% | 16,588 |
| Jul 17, 2026 | 58.15 | 58.55 | 58.12 | 58.46 | 58.46 | -0.46% | 44,683 |
| Jul 16, 2026 | 58.58 | 58.87 | 58.50 | 58.73 | 58.73 | 0.01% | 82,760 |
| Jul 15, 2026 | 58.58 | 58.89 | 58.44 | 58.72 | 58.72 | 0.47% | 19,382 |
| Jul 14, 2026 | 58.60 | 58.74 | 58.34 | 58.45 | 58.45 | 0.73% | 29,463 |
| Jul 13, 2026 | 58.10 | 58.27 | 57.92 | 58.03 | 58.03 | -0.46% | 11,503 |
| Jul 10, 2026 | 58.17 | 58.38 | 58.17 | 58.30 | 58.30 | 0.80% | 23,058 |
| Jul 9, 2026 | 57.84 | 58.00 | 57.79 | 57.83 | 57.83 | -0.17% | 23,029 |
| Jul 8, 2026 | 57.66 | 57.96 | 57.46 | 57.93 | 57.93 | -0.16% | 11,831 |
| Jul 7, 2026 | 58.27 | 58.37 | 57.98 | 58.02 | 58.02 | -0.46% | 24,193 |
| Jul 6, 2026 | 57.97 | 58.32 | 57.91 | 58.29 | 58.29 | 1.80% | 35,438 |
| Jul 2, 2026 | 57.44 | 57.58 | 56.90 | 57.26 | 57.26 | 1.41% | 45,605 |
| Jul 1, 2026 | 56.15 | 56.78 | 56.15 | 56.46 | 56.46 | 0.23% | 84,937 |
| Jun 30, 2026 | 56.28 | 56.44 | 56.11 | 56.33 | 56.33 | 0.06% | 88,465 |
| Jun 29, 2026 | 56.33 | 56.36 | 56.12 | 56.30 | 56.30 | 0.50% | 16,495 |
| Jun 26, 2026 | 55.98 | 56.37 | 55.93 | 56.02 | 56.02 | -0.08% | 48,675 |
| Jun 25, 2026 | 56.15 | 56.32 | 55.95 | 56.06 | 56.06 | 0.44% | 30,053 |
| Jun 24, 2026 | 55.99 | 56.00 | 55.66 | 55.81 | 55.81 | -0.89% | 20,271 |
| Jun 23, 2026 | 56.34 | 56.65 | 56.32 | 56.32 | 56.32 | -1.58% | 19,835 |
| Jun 22, 2026 | 57.22 | 57.33 | 57.08 | 57.22 | 57.22 | 0.21% | 20,861 |
| Jun 18, 2026 | 57.81 | 57.81 | 57.40 | 57.55 | 57.10 | -0.05% | 30,313 |