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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.95	59.69	59.69	59.69	58.95	83,037
February 19, 2026	59.12	59.26	59.26	59.3	58.96	61,800
February 18, 2026	59.37	59.36	59.36	59.63	59.27	26,700
February 17, 2026	58.81	59.09	59.09	59.17	58.5	70,000
February 13, 2026	58.85	59.1	59.1	59.21	58.69	75,605
February 12, 2026	60.17	59.22	59.22	60.23	59.04	74,900
February 11, 2026	60.28	60.26	60.26	60.41	59.7	94,505
February 10, 2026	60.26	59.93	59.93	60.26	59.9	73,400
February 09, 2026	59.75	60.3	60.3	60.36	59.56	203,143
February 06, 2026	58.79	59.38	59.38	59.46	58.79	97,400
February 05, 2026	58.38	57.85	57.85	58.62	57.78	47,400
February 04, 2026	59.62	59.16	59.16	59.62	58.92	46,842
February 03, 2026	58.51	59.02	59.02	59.11	58.51	109,126
February 02, 2026	58.16	58.5	58.5	58.62	58.1	71,900
January 30, 2026	58.65	58.39	58.39	58.76	58.06	38,020
January 29, 2026	58.97	58.85	58.85	59.23	58.23	63,906
January 28, 2026	58.4	58.24	58.24	58.48	57.92	127,603
January 27, 2026	58.19	58.64	58.64	58.71	58.19	74,000
January 26, 2026	57.7	57.43	57.43	57.7	57.34	85,643
January 23, 2026	56.95	57.3	57.3	57.4	56.79	124,100
January 22, 2026	57.02	57.11	57.11	57.24	56.94	135,457
January 21, 2026	56.42	56.83	56.83	56.98	56.02	39,138
January 20, 2026	56.54	56.12	56.12	56.65	56.04	54,531
January 16, 2026	56.98	56.94	56.94	57.07	56.78	70,510
January 15, 2026	56.95	56.82	56.82	57.09	56.76	69,300
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

Invesco International BuyBack Achievers ETF (IPKW) NASDAQ