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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	52.57	52.49	52.49	52.71	52.36	51,505
September 26, 2025	52.43	52.48	52.48	52.65	52.37	49,803
September 25, 2025	52.15	52.13	52.13	52.25	51.77	191,009
September 24, 2025	52.3	52.32	52.32	52.55	52.26	67,535
September 23, 2025	52.64	52.34	52.34	52.7	52.3	31,523
September 22, 2025	52.23	52.38	52.38	52.42	52.02	44,100
September 19, 2025	52.63	52.56	52.56	52.66	52.45	53,300
September 18, 2025	52.59	52.84	52.84	52.94	52.48	53,000
September 17, 2025	53.02	52.93	52.93	53.33	52.75	38,100
September 16, 2025	53.08	53.05	53.05	53.16	52.89	36,600
September 15, 2025	52.97	53.13	53.13	53.22	52.94	81,400
September 12, 2025	52.8	52.75	52.75	52.8	52.66	21,547
September 11, 2025	52.65	53.03	53.03	53.04	52.65	42,922
September 10, 2025	52.62	52.6	52.6	52.63	52.41	18,594
September 09, 2025	52.41	52.28	52.28	52.41	52.1	40,900
September 08, 2025	52.06	52.19	52.19	52.29	51.83	121,003
September 05, 2025	52.16	51.74	51.74	52.16	51.56	25,409
September 04, 2025	51.6	51.69	51.69	51.74	51.41	57,439
September 03, 2025	51.51	51.44	51.44	51.51	51.23	40,110
September 02, 2025	51.21	51.41	51.41	51.49	51.14	23,226
August 29, 2025	51.67	51.72	51.72	51.86	51.56	103,300
August 28, 2025	52.01	52.11	52.11	52.18	51.94	57,600
August 27, 2025	51.91	51.94	51.94	51.94	51.55	67,719
August 26, 2025	52.32	52.28	52.28	52.33	52.13	123,040
August 25, 2025	52.79	52.44	52.44	52.84	52.41	125,000
August 22, 2025	52.19	52.84	52.84	52.95	52.19	45,205
August 21, 2025	52.03	51.91	51.91	52.07	51.86	84,917
August 20, 2025	51.98	52	52	52.05	51.86	65,230
August 19, 2025	52.03	51.8	51.82	52.12	51.78	33,788
August 18, 2025	51.85	51.83	51.83	51.87	51.64	126,966
August 15, 2025	51.96	51.9	51.9	52.12	51.88	34,200
August 14, 2025	51.78	51.98	51.98	52.05	51.64	36,700
August 13, 2025	51.8	51.96	51.96	52.05	51.74	21,620
August 12, 2025	51.23	51.61	51.61	51.67	51.17	62,012
August 11, 2025	51.16	51	51	51.16	50.93	23,344
August 08, 2025	51.06	51.12	51.12	51.31	51	101,011
August 07, 2025	51	50.75	50.75	51	50.59	60,635
August 06, 2025	50.44	50.51	50.51	50.63	50.35	63,000
August 05, 2025	50.07	49.98	49.98	50.07	49.73	55,700
August 04, 2025	49.7	49.84	49.84	49.91	49.66	32,606
August 01, 2025	49.23	49.11	49.11	49.23	48.76	66,400
July 31, 2025	49.44	49.46	49.46	49.64	49.41	47,000
July 30, 2025	49.88	49.59	49.59	49.95	49.43	45,235
July 29, 2025	50.44	50.26	50.26	50.44	50.05	29,400
July 28, 2025	50.27	50.02	50.02	50.27	49.89	47,216
July 25, 2025	50.3	50.52	50.52	50.53	50.17	167,352
July 24, 2025	50.63	50.45	50.45	50.82	50.39	80,317
July 23, 2025	50.51	50.84	50.84	50.92	50.3	107,500
July 22, 2025	49.73	49.97	49.97	49.99	49.63	37,200
July 21, 2025	49.42	49.55	49.55	49.84	49.37	29,200
July 18, 2025	49.7	49.31	49.31	49.7	49.19	19,533
July 17, 2025	49.02	49.32	49.32	49.38	48.76	23,034
July 16, 2025	49.03	48.99	48.99	49.09	48.59	53,510
July 15, 2025	49.23	48.82	48.82	49.24	48.82	22,300
July 14, 2025	49.06	49.03	49.03	49.08	48.87	64,400
July 11, 2025	49.12	49.05	49.05	49.2	48.9	39,000
July 10, 2025	49.21	49.28	49.28	49.33	49.07	24,740
July 09, 2025	49.24	49.31	49.31	49.36	49.05	11,838
July 08, 2025	48.53	48.87	48.87	49.04	48.53	61,917
July 07, 2025	48.58	48.35	48.35	48.67	48.15	40,181

Invesco International BuyBack Achievers ETF (IPKW) NASDAQ