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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	48.71	48.84	48.84	48.88	48.71	33,701
July 02, 2025	48.45	48.66	48.66	48.73	48.27	41,211
July 01, 2025	48.58	48.59	48.59	48.66	48.43	164,317
June 30, 2025	48.49	48.65	48.65	48.7	48.39	63,700
June 27, 2025	48.61	48.46	48.46	48.78	48.36	44,882
June 26, 2025	48.15	48.39	48.39	48.48	48.08	44,900
June 25, 2025	48	48	48	48.07	47.85	225,116
June 24, 2025	48.13	48.19	48.19	48.31	48.04	57,409
June 23, 2025	47.65	47.94	47.94	47.98	47.62	48,691
June 20, 2025	48.69	48.26	47.8	48.69	48.22	39,800
June 18, 2025	48.66	48.5	48.04	48.77	48.48	34,710
June 17, 2025	49.08	48.53	48.07	49.08	48.53	83,900
June 16, 2025	49.33	49.2	48.73	49.39	49.12	38,500
June 13, 2025	48.9	48.88	48.42	49	48.71	41,200
June 12, 2025	49.12	49.16	48.69	49.27	49.05	151,746
June 11, 2025	48.78	48.74	48.74	48.89	48.66	40,800

Invesco International BuyBack Achievers ETF (IPKW) NASDAQ