Invesco International BuyBack Achievers ETF (IPKW)
NASDAQ: IPKW · Real-Time Price · USD
48.46
+0.07 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed
IPKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.61 | 48.78 | 48.36 | 48.46 | 48.46 | 0.16% | 44,586 |
| Jun 26, 2025 | 48.15 | 48.48 | 48.08 | 48.39 | 48.39 | 0.80% | 44,892 |
| Jun 25, 2025 | 48.00 | 48.07 | 47.85 | 48.00 | 48.00 | -0.39% | 225,116 |
| Jun 24, 2025 | 48.13 | 48.31 | 48.04 | 48.19 | 48.19 | 0.52% | 57,093 |
| Jun 23, 2025 | 47.65 | 47.98 | 47.62 | 47.94 | 47.94 | -0.66% | 48,596 |
| Jun 20, 2025 | 48.69 | 48.69 | 48.22 | 48.26 | 47.80 | -0.49% | 39,785 |
| Jun 18, 2025 | 48.66 | 48.77 | 48.48 | 48.50 | 48.04 | -0.06% | 34,710 |
| Jun 17, 2025 | 49.08 | 49.08 | 48.53 | 48.53 | 48.07 | -1.36% | 83,890 |
| Jun 16, 2025 | 49.33 | 49.39 | 49.12 | 49.20 | 48.74 | 0.65% | 38,450 |
| Jun 13, 2025 | 48.90 | 49.00 | 48.71 | 48.88 | 48.42 | -0.57% | 41,200 |
| Jun 12, 2025 | 49.12 | 49.27 | 49.05 | 49.16 | 48.70 | 0.85% | 151,746 |
| Jun 11, 2025 | 48.78 | 48.89 | 48.66 | 48.74 | 48.28 | 0.21% | 40,789 |
| Jun 10, 2025 | 48.90 | 48.90 | 48.59 | 48.64 | 48.18 | 0.19% | 32,201 |
| Jun 9, 2025 | 48.61 | 48.84 | 48.51 | 48.55 | 48.09 | -0.16% | 46,685 |
| Jun 6, 2025 | 48.52 | 48.63 | 48.49 | 48.63 | 48.17 | 0.48% | 73,357 |
| Jun 5, 2025 | 48.53 | 48.55 | 48.30 | 48.40 | 47.94 | 0.41% | 20,210 |
| Jun 4, 2025 | 48.22 | 48.47 | 48.13 | 48.20 | 47.75 | 0.25% | 29,736 |
| Jun 3, 2025 | 47.93 | 48.21 | 47.83 | 48.08 | 47.63 | -0.39% | 81,537 |
| Jun 2, 2025 | 47.96 | 48.27 | 47.72 | 48.27 | 47.81 | 1.43% | 71,589 |
| May 30, 2025 | 47.67 | 47.67 | 47.35 | 47.59 | 47.14 | -0.17% | 27,092 |
| May 29, 2025 | 47.78 | 47.78 | 47.50 | 47.67 | 47.22 | 0.58% | 56,621 |
| May 28, 2025 | 47.57 | 47.57 | 47.30 | 47.40 | 46.95 | -1.01% | 30,293 |
| May 27, 2025 | 47.90 | 47.92 | 47.65 | 47.88 | 47.43 | 1.16% | 41,387 |
| May 23, 2025 | 46.90 | 47.44 | 46.90 | 47.33 | 46.88 | -0.04% | 25,884 |
| May 22, 2025 | 47.24 | 47.54 | 47.05 | 47.35 | 46.90 | -0.13% | 40,980 |
| May 21, 2025 | 47.78 | 47.87 | 47.34 | 47.41 | 46.96 | -0.44% | 84,138 |
| May 20, 2025 | 47.42 | 47.62 | 47.29 | 47.62 | 47.17 | 0.93% | 66,708 |
| May 19, 2025 | 46.94 | 47.34 | 46.94 | 47.18 | 46.73 | -0.02% | 246,604 |
| May 16, 2025 | 47.04 | 47.20 | 46.88 | 47.19 | 46.74 | 0.11% | 63,462 |
| May 15, 2025 | 46.98 | 47.17 | 46.71 | 47.14 | 46.70 | 0.30% | 96,030 |
| May 14, 2025 | 47.35 | 47.35 | 46.83 | 47.00 | 46.56 | -0.20% | 149,390 |
| May 13, 2025 | 46.87 | 47.26 | 46.75 | 47.10 | 46.65 | 0.54% | 251,537 |
| May 12, 2025 | 46.91 | 47.07 | 46.68 | 46.84 | 46.40 | 1.34% | 437,793 |
| May 9, 2025 | 46.21 | 46.30 | 46.04 | 46.22 | 45.78 | 0.78% | 31,734 |
| May 8, 2025 | 46.03 | 46.03 | 45.65 | 45.86 | 45.43 | 0.39% | 92,401 |
| May 7, 2025 | 45.75 | 45.91 | 45.45 | 45.68 | 45.25 | -0.65% | 48,024 |
| May 6, 2025 | 46.05 | 46.20 | 45.79 | 45.98 | 45.55 | -0.20% | 149,875 |
| May 5, 2025 | 46.10 | 46.18 | 45.73 | 46.07 | 45.64 | 0.22% | 106,117 |
| May 2, 2025 | 45.97 | 45.97 | 45.70 | 45.97 | 45.54 | 2.18% | 119,007 |
| May 1, 2025 | 45.21 | 45.27 | 44.77 | 44.99 | 44.57 | 0.07% | 113,876 |
| Apr 30, 2025 | 44.90 | 45.00 | 44.62 | 44.96 | 44.54 | -0.84% | 36,139 |
| Apr 29, 2025 | 45.22 | 45.46 | 45.11 | 45.34 | 44.91 | 0.09% | 25,431 |
| Apr 28, 2025 | 45.15 | 45.30 | 44.94 | 45.30 | 44.87 | 0.55% | 24,127 |
| Apr 25, 2025 | 44.73 | 45.05 | 44.62 | 45.05 | 44.63 | 0.92% | 43,954 |
| Apr 24, 2025 | 44.38 | 44.65 | 44.19 | 44.64 | 44.22 | 1.13% | 54,507 |
| Apr 23, 2025 | 44.61 | 44.76 | 44.14 | 44.14 | 43.72 | 0.62% | 27,984 |
| Apr 22, 2025 | 43.63 | 44.08 | 43.49 | 43.87 | 43.46 | 2.09% | 31,574 |
| Apr 21, 2025 | 43.38 | 43.38 | 42.57 | 42.97 | 42.56 | -0.05% | 29,023 |
| Apr 17, 2025 | 43.06 | 43.44 | 42.99 | 42.99 | 42.58 | 0.47% | 62,204 |
| Apr 16, 2025 | 42.80 | 43.09 | 42.56 | 42.79 | 42.39 | 0.01% | 30,801 |