Invesco International BuyBack Achievers ETF - IPKW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56.85	57	57	57.05	56.82	40,589
January 13, 2026	56.69	56.55	56.55	56.74	56.45	41,308
January 12, 2026	56.46	56.76	56.76	56.83	56.42	44,530
January 09, 2026	56.2	56.24	56.24	56.57	56.07	52,479
January 08, 2026	55.66	56.05	56.05	56.11	55.66	34,400
January 07, 2026	56.1	55.8	55.8	56.14	55.73	42,917
January 06, 2026	56.87	56.53	56.53	56.97	56.51	85,841
January 05, 2026	56.13	56.74	56.74	56.85	56.13	85,331
January 02, 2026	56.13	56.21	56.21	56.31	55.93	139,817
December 31, 2025	55.73	55.57	55.57	55.73	55.44	49,800
December 30, 2025	55.81	55.78	55.78	55.99	55.78	42,943
December 29, 2025	55.57	55.49	55.49	55.62	55.4	31,700
December 26, 2025	55.64	55.65	55.65	55.75	55.47	33,335
December 24, 2025	55.52	55.59	55.59	55.74	55.44	29,600
December 23, 2025	55.25	55.5	55.5	55.57	55.25	42,115
December 22, 2025	55.04	55.32	55.32	56.36	54.98	46,500
December 19, 2025	55.59	55.73	55.73	55.97	55.59	51,500
December 18, 2025	55.35	55.32	55.32	55.62	55.25	45,500
December 17, 2025	55.32	55.14	55.14	55.45	55.08	22,608
December 16, 2025	55.44	55.15	55.15	55.44	54.99	41,627
December 15, 2025	55.68	55.54	55.54	55.69	55.4	196,673
December 12, 2025	55.48	55.17	55.17	55.49	54.98	31,263
December 11, 2025	55.18	55.41	55.41	55.54	55.17	34,624
December 10, 2025	54.44	54.9	54.9	55.01	54.35	28,500
December 09, 2025	54.43	54.22	54.22	54.5	54.16	37,434
December 08, 2025	54.35	54.33	54.33	54.55	54.26	63,707
December 05, 2025	54.56	54.18	54.18	54.57	54.16	25,501
December 04, 2025	54.44	54.3	54.3	54.63	54.28	62,481
December 03, 2025	54.25	54.33	54.33	54.33	54.09	45,700
December 02, 2025	54.36	54.24	54.24	54.38	54.13	85,100
December 01, 2025	54.29	54.14	54.14	54.44	54.09	25,726
November 28, 2025	54	54.2	54.2	54.21	53.97	12,000
November 26, 2025	53.58	53.79	53.79	53.94	53.58	24,700
November 25, 2025	52.91	53.26	53.26	53.34	52.91	24,510
November 24, 2025	52.24	52.4	52.4	52.49	52.09	64,546
November 21, 2025	52.07	52.24	52.24	52.36	51.6	42,221
November 20, 2025	52.39	51.36	51.36	52.45	51.35	35,000
November 19, 2025	52.13	52.08	52.08	52.42	51.91	34,700
November 18, 2025	52.13	52.45	52.45	52.58	52.01	26,400
November 17, 2025	53.4	52.85	52.85	53.47	52.72	67,839
November 14, 2025	53.47	53.73	53.73	53.88	53.47	61,800
November 13, 2025	54.5	54.01	54.01	54.54	53.94	37,103
November 12, 2025	54.21	54.42	54.42	54.46	54.21	30,900
November 11, 2025	54.02	54.14	54.14	54.23	54	44,300
November 10, 2025	53.36	53.75	53.75	53.82	53.2	38,517
November 07, 2025	52.5	52.97	52.97	52.97	52.4	40,200
November 06, 2025	52.78	52.88	52.88	52.99	52.66	27,128
November 05, 2025	52.36	52.63	52.63	52.72	52.23	41,400
November 04, 2025	52.16	52.2	52.2	52.43	52.01	35,000
November 03, 2025	52.5	52.57	52.57	52.65	52.27	49,828
October 31, 2025	52.49	52.57	52.57	52.65	52.32	55,500
October 30, 2025	52.71	52.77	52.77	53	52.61	25,900
October 29, 2025	53.1	52.88	52.88	53.28	52.73	27,828
October 28, 2025	52.84	53.05	53.05	53.13	52.77	39,827
October 27, 2025	52.7	52.94	52.94	52.96	52.7	60,102
October 24, 2025	52.28	52.35	52.35	52.47	52.24	35,700
October 23, 2025	52.11	52.11	52.11	52.2	52	22,153
October 22, 2025	51.61	51.67	51.67	51.86	51.36	14,000
October 21, 2025	51.58	51.41	51.41	51.66	51.36	35,400
October 20, 2025	51.48	51.75	51.75	51.81	51.48	69,499

Invesco International BuyBack Achievers ETF (IPKW) NASDAQ