Invesco International BuyBack Achievers ETF (IPKW)
NASDAQ: IPKW · Real-Time Price · USD
54.18
-0.12 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
54.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
IPKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.56 | 54.57 | 54.16 | 54.18 | 54.18 | -0.22% | 25,501 |
| Dec 4, 2025 | 54.44 | 54.63 | 54.28 | 54.30 | 54.30 | -0.06% | 62,490 |
| Dec 3, 2025 | 54.25 | 54.33 | 54.09 | 54.33 | 54.33 | 0.17% | 45,678 |
| Dec 2, 2025 | 54.36 | 54.38 | 54.13 | 54.24 | 54.24 | 0.19% | 85,057 |
| Dec 1, 2025 | 54.29 | 54.44 | 54.09 | 54.14 | 54.14 | -0.12% | 25,726 |
| Nov 28, 2025 | 54.00 | 54.21 | 53.97 | 54.20 | 54.20 | 0.77% | 11,959 |
| Nov 26, 2025 | 53.58 | 53.94 | 53.58 | 53.79 | 53.79 | 1.00% | 24,700 |
| Nov 25, 2025 | 52.91 | 53.34 | 52.91 | 53.26 | 53.26 | 1.63% | 24,510 |
| Nov 24, 2025 | 52.24 | 52.49 | 52.09 | 52.40 | 52.40 | 0.31% | 64,546 |
| Nov 21, 2025 | 52.07 | 52.36 | 51.60 | 52.24 | 52.24 | 1.73% | 42,221 |
| Nov 20, 2025 | 52.39 | 52.45 | 51.35 | 51.36 | 51.36 | -1.40% | 34,951 |
| Nov 19, 2025 | 52.13 | 52.42 | 51.91 | 52.08 | 52.08 | -0.69% | 34,690 |
| Nov 18, 2025 | 52.13 | 52.58 | 52.01 | 52.45 | 52.45 | -0.76% | 26,380 |
| Nov 17, 2025 | 53.40 | 53.47 | 52.72 | 52.85 | 52.85 | -1.64% | 67,839 |
| Nov 14, 2025 | 53.47 | 53.88 | 53.47 | 53.73 | 53.73 | -0.51% | 61,796 |
| Nov 13, 2025 | 54.50 | 54.54 | 53.94 | 54.01 | 54.01 | -0.75% | 37,103 |
| Nov 12, 2025 | 54.21 | 54.46 | 54.21 | 54.42 | 54.42 | 0.51% | 30,883 |
| Nov 11, 2025 | 54.02 | 54.23 | 54.00 | 54.14 | 54.14 | 0.72% | 44,254 |
| Nov 10, 2025 | 53.36 | 53.82 | 53.20 | 53.75 | 53.75 | 1.48% | 38,517 |
| Nov 7, 2025 | 52.50 | 52.97 | 52.40 | 52.97 | 52.97 | 0.17% | 40,174 |
| Nov 6, 2025 | 52.78 | 52.99 | 52.67 | 52.88 | 52.88 | 0.47% | 27,128 |
| Nov 5, 2025 | 52.36 | 52.72 | 52.23 | 52.63 | 52.63 | 0.82% | 41,352 |
| Nov 4, 2025 | 52.16 | 52.43 | 52.01 | 52.20 | 52.20 | -0.71% | 34,988 |
| Nov 3, 2025 | 52.50 | 52.65 | 52.27 | 52.57 | 52.57 | - | 49,828 |
| Oct 31, 2025 | 52.49 | 52.65 | 52.32 | 52.57 | 52.57 | -0.37% | 55,457 |
| Oct 30, 2025 | 52.71 | 53.00 | 52.61 | 52.77 | 52.77 | -0.21% | 25,869 |
| Oct 29, 2025 | 53.10 | 53.28 | 52.73 | 52.88 | 52.88 | -0.33% | 27,828 |
| Oct 28, 2025 | 52.84 | 53.13 | 52.77 | 53.05 | 53.05 | 0.20% | 39,827 |
| Oct 27, 2025 | 52.70 | 52.96 | 52.70 | 52.94 | 52.94 | 1.13% | 60,102 |
| Oct 24, 2025 | 52.28 | 52.47 | 52.24 | 52.35 | 52.35 | 0.47% | 35,675 |
| Oct 23, 2025 | 52.11 | 52.20 | 52.00 | 52.11 | 52.11 | 0.84% | 22,076 |
| Oct 22, 2025 | 51.61 | 51.86 | 51.36 | 51.67 | 51.67 | 0.51% | 13,980 |
| Oct 21, 2025 | 51.58 | 51.66 | 51.36 | 51.41 | 51.41 | -0.66% | 35,377 |
| Oct 20, 2025 | 51.48 | 51.81 | 51.48 | 51.75 | 51.75 | 0.63% | 69,499 |
| Oct 17, 2025 | 51.17 | 51.54 | 51.09 | 51.43 | 51.43 | -0.27% | 29,537 |
| Oct 16, 2025 | 51.85 | 51.99 | 51.42 | 51.57 | 51.57 | -0.48% | 34,064 |
| Oct 15, 2025 | 51.84 | 52.02 | 51.56 | 51.82 | 51.82 | 0.21% | 49,330 |
| Oct 14, 2025 | 51.23 | 51.98 | 51.07 | 51.71 | 51.71 | 0.28% | 174,493 |
| Oct 13, 2025 | 51.41 | 51.63 | 51.30 | 51.56 | 51.56 | 1.13% | 45,582 |
| Oct 10, 2025 | 51.88 | 51.88 | 50.96 | 50.99 | 50.99 | -2.21% | 32,240 |
| Oct 9, 2025 | 52.81 | 52.81 | 52.06 | 52.14 | 52.14 | -1.50% | 68,622 |
| Oct 8, 2025 | 53.00 | 53.09 | 52.76 | 52.94 | 52.94 | -0.07% | 38,521 |
| Oct 7, 2025 | 53.37 | 53.37 | 52.91 | 52.97 | 52.97 | -0.78% | 39,318 |
| Oct 6, 2025 | 53.32 | 53.44 | 53.14 | 53.39 | 53.39 | 0.14% | 42,490 |
| Oct 3, 2025 | 53.28 | 53.36 | 53.18 | 53.32 | 53.32 | 0.66% | 68,549 |
| Oct 2, 2025 | 53.14 | 53.14 | 52.62 | 52.97 | 52.97 | 0.13% | 81,239 |
| Oct 1, 2025 | 52.90 | 53.04 | 52.85 | 52.90 | 52.90 | 0.40% | 85,130 |
| Sep 30, 2025 | 52.63 | 52.71 | 52.44 | 52.69 | 52.69 | 0.38% | 25,683 |
| Sep 29, 2025 | 52.57 | 52.71 | 52.36 | 52.49 | 52.49 | 0.02% | 51,505 |
| Sep 26, 2025 | 52.43 | 52.65 | 52.37 | 52.48 | 52.48 | 0.66% | 49,803 |
| Sep 25, 2025 | 52.15 | 52.25 | 51.77 | 52.13 | 52.13 | -0.35% | 191,009 |
| Sep 24, 2025 | 52.30 | 52.55 | 52.26 | 52.32 | 52.32 | -0.05% | 67,535 |
| Sep 23, 2025 | 52.64 | 52.70 | 52.30 | 52.34 | 52.34 | -0.07% | 31,523 |
| Sep 22, 2025 | 52.23 | 52.42 | 52.02 | 52.38 | 52.38 | -0.34% | 44,053 |
| Sep 19, 2025 | 52.63 | 52.66 | 52.45 | 52.56 | 52.27 | -0.54% | 53,296 |
| Sep 18, 2025 | 52.59 | 52.94 | 52.48 | 52.84 | 52.55 | -0.17% | 53,001 |
| Sep 17, 2025 | 53.02 | 53.33 | 52.75 | 52.93 | 52.64 | -0.22% | 38,063 |
| Sep 16, 2025 | 53.08 | 53.16 | 52.89 | 53.05 | 52.76 | -0.15% | 36,560 |
| Sep 15, 2025 | 52.97 | 53.22 | 52.94 | 53.13 | 52.83 | 0.72% | 81,361 |
| Sep 12, 2025 | 52.80 | 52.80 | 52.66 | 52.75 | 52.46 | -0.52% | 21,547 |
| Sep 11, 2025 | 52.65 | 53.04 | 52.65 | 53.03 | 52.73 | 0.81% | 42,922 |
| Sep 10, 2025 | 52.41 | 52.63 | 52.41 | 52.60 | 52.31 | 0.61% | 18,599 |
| Sep 9, 2025 | 52.41 | 52.41 | 52.10 | 52.28 | 51.99 | 0.18% | 40,890 |
| Sep 8, 2025 | 52.06 | 52.29 | 51.83 | 52.19 | 51.90 | 0.88% | 121,003 |
| Sep 5, 2025 | 52.16 | 52.16 | 51.56 | 51.74 | 51.45 | 0.09% | 25,412 |
| Sep 4, 2025 | 51.60 | 51.74 | 51.41 | 51.69 | 51.40 | 0.48% | 57,439 |
| Sep 3, 2025 | 51.51 | 51.51 | 51.23 | 51.44 | 51.15 | 0.06% | 40,110 |
| Sep 2, 2025 | 51.21 | 51.49 | 51.14 | 51.41 | 51.12 | -0.60% | 23,226 |
| Aug 29, 2025 | 51.67 | 51.86 | 51.56 | 51.72 | 51.43 | -0.74% | 103,270 |
| Aug 28, 2025 | 52.01 | 52.18 | 51.95 | 52.11 | 51.82 | 0.33% | 57,582 |
| Aug 27, 2025 | 51.91 | 51.94 | 51.55 | 51.94 | 51.65 | -0.65% | 67,719 |
| Aug 26, 2025 | 52.32 | 52.33 | 52.13 | 52.28 | 51.99 | -0.30% | 123,040 |
| Aug 25, 2025 | 52.79 | 52.84 | 52.41 | 52.44 | 52.14 | -0.76% | 124,977 |
| Aug 22, 2025 | 52.19 | 52.95 | 52.19 | 52.84 | 52.54 | 1.79% | 45,205 |
| Aug 21, 2025 | 52.03 | 52.07 | 51.86 | 51.91 | 51.62 | -0.17% | 84,917 |
| Aug 20, 2025 | 51.98 | 52.05 | 51.86 | 52.00 | 51.71 | 0.38% | 65,230 |
| Aug 19, 2025 | 52.03 | 52.12 | 51.78 | 51.80 | 51.51 | -0.06% | 33,912 |
| Aug 18, 2025 | 51.85 | 51.87 | 51.64 | 51.83 | 51.54 | -0.14% | 126,966 |
| Aug 15, 2025 | 51.96 | 52.12 | 51.88 | 51.91 | 51.62 | -0.15% | 34,158 |
| Aug 14, 2025 | 51.78 | 52.05 | 51.64 | 51.98 | 51.69 | 0.03% | 36,686 |
| Aug 13, 2025 | 51.80 | 52.05 | 51.74 | 51.96 | 51.68 | 0.69% | 21,281 |
| Aug 12, 2025 | 51.23 | 51.67 | 51.17 | 51.61 | 51.32 | 1.20% | 62,012 |
| Aug 11, 2025 | 51.16 | 51.16 | 50.93 | 51.00 | 50.72 | -0.24% | 23,154 |
| Aug 8, 2025 | 51.06 | 51.31 | 51.00 | 51.12 | 50.84 | 0.74% | 101,011 |
| Aug 7, 2025 | 51.00 | 51.00 | 50.59 | 50.75 | 50.46 | 0.47% | 60,635 |
| Aug 6, 2025 | 50.44 | 50.63 | 50.35 | 50.51 | 50.23 | 1.06% | 62,998 |
| Aug 5, 2025 | 50.07 | 50.07 | 49.73 | 49.98 | 49.70 | 0.28% | 55,650 |
| Aug 4, 2025 | 49.70 | 49.91 | 49.66 | 49.84 | 49.56 | 1.48% | 32,501 |
| Aug 1, 2025 | 49.23 | 49.23 | 48.76 | 49.11 | 48.84 | -0.70% | 66,391 |
| Jul 31, 2025 | 49.44 | 49.64 | 49.41 | 49.46 | 49.19 | -0.27% | 46,961 |
| Jul 30, 2025 | 49.88 | 49.95 | 49.43 | 49.59 | 49.32 | -1.32% | 45,235 |
| Jul 29, 2025 | 50.44 | 50.44 | 50.05 | 50.26 | 49.98 | 0.47% | 29,370 |
| Jul 28, 2025 | 50.27 | 50.27 | 49.89 | 50.02 | 49.74 | -0.99% | 47,216 |
| Jul 25, 2025 | 50.30 | 50.53 | 50.17 | 50.52 | 50.24 | 0.13% | 167,352 |
| Jul 24, 2025 | 50.63 | 50.82 | 50.39 | 50.45 | 50.17 | -0.77% | 80,317 |
| Jul 23, 2025 | 50.51 | 50.92 | 50.30 | 50.84 | 50.56 | 1.74% | 107,451 |
| Jul 22, 2025 | 49.73 | 49.99 | 49.63 | 49.97 | 49.70 | 0.86% | 37,193 |
| Jul 21, 2025 | 49.42 | 49.84 | 49.37 | 49.55 | 49.27 | 0.50% | 29,152 |
| Jul 18, 2025 | 49.70 | 49.70 | 49.19 | 49.31 | 49.03 | -0.04% | 19,533 |
| Jul 17, 2025 | 49.02 | 49.38 | 48.76 | 49.32 | 49.05 | 0.68% | 23,034 |