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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	51.17	51.43	51.43	51.54	51.09	29,537
October 16, 2025	51.85	51.57	51.57	51.99	51.42	34,125
October 15, 2025	51.84	51.82	51.82	52.02	51.56	49,330
October 14, 2025	51.23	51.71	51.71	51.98	51.07	174,500
October 13, 2025	51.41	51.56	51.56	51.63	51.3	45,600
October 10, 2025	51.88	50.99	50.99	51.88	50.96	32,240
October 09, 2025	52.81	52.14	52.14	52.81	52.06	68,647
October 08, 2025	53	52.94	52.94	53.09	52.76	38,521
October 07, 2025	53.37	52.97	52.99	53.37	52.91	39,302
October 06, 2025	53.32	53.39	53.39	53.44	53.14	42,500
October 03, 2025	53.28	53.32	53.32	53.36	53.18	68,549
October 02, 2025	53.14	52.97	52.97	53.14	52.62	81,239
October 01, 2025	52.9	52.9	52.9	53.04	52.85	85,130
September 30, 2025	52.63	52.69	52.69	52.71	52.44	25,700
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

Invesco International BuyBack Achievers ETF (IPKW) NASDAQ