Invesco International BuyBack Achievers ETF (IPKW)

NASDAQ: IPKW · Real-Time Price · USD

57.20

+0.36 (0.63%)

At close: Mar 4, 2026, 4:00 PM EST

57.20

0.00 (0.00%)

After-hours: Mar 4, 2026, 4:15 PM EST

IPKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	56.80	57.20	56.56	57.22	-	0.66%	100,667
Mar 3, 2026	56.06	57.01	55.55	56.85	56.84	-3.31%	340,137
Mar 2, 2026	58.61	58.93	58.40	58.79	58.79	-1.42%	60,105
Feb 27, 2026	59.82	59.86	59.49	59.64	59.64	-0.20%	91,364
Feb 26, 2026	59.77	59.90	59.48	59.76	59.76	-0.26%	51,165
Feb 25, 2026	59.54	60.01	59.54	59.91	59.91	1.08%	89,058
Feb 24, 2026	59.07	59.44	58.93	59.27	59.27	-0.05%	51,257
Feb 23, 2026	59.79	59.91	59.22	59.30	59.30	-0.65%	43,952
Feb 20, 2026	58.95	59.69	58.95	59.69	59.69	0.73%	83,037
Feb 19, 2026	59.12	59.30	58.96	59.26	59.26	-0.17%	61,781
Feb 18, 2026	59.37	59.63	59.27	59.36	59.36	0.46%	26,657
Feb 17, 2026	58.81	59.17	58.50	59.09	59.09	-0.02%	69,970
Feb 13, 2026	58.85	59.21	58.69	59.10	59.10	-0.22%	75,605
Feb 12, 2026	60.17	60.23	59.04	59.23	59.22	-1.72%	74,892
Feb 11, 2026	60.28	60.41	59.70	60.26	60.26	0.56%	94,505
Feb 10, 2026	60.26	60.26	59.90	59.93	59.93	-0.62%	73,379
Feb 9, 2026	59.75	60.36	59.56	60.30	60.30	1.55%	203,143
Feb 6, 2026	58.79	59.46	58.79	59.38	59.38	2.65%	97,367
Feb 5, 2026	58.38	58.62	57.78	57.85	57.85	-2.21%	47,399
Feb 4, 2026	59.62	59.62	58.92	59.16	59.16	0.23%	46,842
Feb 3, 2026	58.51	59.11	58.51	59.02	59.02	0.90%	109,126
Feb 2, 2026	58.16	58.62	58.10	58.50	58.50	0.18%	71,851
Jan 30, 2026	58.65	58.76	58.06	58.39	58.39	-0.78%	38,020
Jan 29, 2026	58.97	59.23	58.23	58.85	58.85	1.05%	63,906
Jan 28, 2026	58.40	58.48	57.92	58.24	58.24	-0.67%	127,603
Jan 27, 2026	58.19	58.71	58.19	58.64	58.64	2.10%	73,995
Jan 26, 2026	57.70	57.70	57.34	57.43	57.43	0.23%	85,643
Jan 23, 2026	56.95	57.40	56.79	57.30	57.30	0.34%	124,083
Jan 22, 2026	57.02	57.24	56.94	57.11	57.11	0.49%	135,457
Jan 21, 2026	56.42	56.98	56.02	56.83	56.83	1.27%	39,138
Jan 20, 2026	56.54	56.65	56.04	56.12	56.12	-1.44%	54,531
Jan 16, 2026	56.98	57.07	56.78	56.94	56.94	0.21%	70,510
Jan 15, 2026	56.95	57.09	56.76	56.82	56.82	-0.32%	69,292
Jan 14, 2026	56.85	57.05	56.82	57.00	57.00	0.80%	40,589
Jan 13, 2026	56.69	56.74	56.45	56.55	56.55	-0.37%	41,308
Jan 12, 2026	56.46	56.83	56.42	56.76	56.76	0.92%	44,530
Jan 9, 2026	56.20	56.57	56.07	56.24	56.24	0.33%	52,481
Jan 8, 2026	55.66	56.11	55.66	56.06	56.05	0.46%	34,399
Jan 7, 2026	56.10	56.14	55.73	55.80	55.80	-1.29%	42,917
Jan 6, 2026	56.87	56.97	56.51	56.53	56.53	-0.37%	85,841
Jan 5, 2026	56.13	56.85	56.13	56.74	56.74	0.94%	85,331
Jan 2, 2026	56.13	56.31	55.93	56.21	56.21	1.15%	139,817
Dec 31, 2025	55.73	55.73	55.44	55.57	55.57	-0.37%	49,770
Dec 30, 2025	55.81	55.99	55.78	55.78	55.78	0.53%	42,943
Dec 29, 2025	55.57	55.62	55.40	55.49	55.49	-0.31%	31,694
Dec 26, 2025	55.64	55.75	55.47	55.66	55.65	0.12%	33,335
Dec 24, 2025	55.52	55.74	55.44	55.59	55.59	0.17%	29,594
Dec 23, 2025	55.25	55.57	55.25	55.50	55.50	0.32%	42,115
Dec 22, 2025	55.04	56.36	54.98	55.32	55.32	-0.74%	46,469
Dec 19, 2025	55.59	55.97	55.59	55.73	54.99	0.75%	51,462
Dec 18, 2025	55.35	55.62	55.25	55.32	54.59	0.32%	45,477
Dec 17, 2025	55.32	55.45	55.08	55.14	54.41	-0.02%	22,608
Dec 16, 2025	55.44	55.44	54.99	55.15	54.42	-0.71%	41,627
Dec 15, 2025	55.68	55.69	55.40	55.54	54.81	0.68%	126,028
Dec 12, 2025	55.48	55.50	54.99	55.17	54.44	-0.44%	31,263
Dec 11, 2025	55.18	55.54	55.17	55.41	54.68	0.94%	34,624
Dec 10, 2025	54.44	55.01	54.35	54.90	54.17	1.25%	28,495
Dec 9, 2025	54.43	54.50	54.16	54.22	53.50	-0.22%	37,434
Dec 8, 2025	54.35	54.55	54.26	54.33	53.61	0.28%	63,707
Dec 5, 2025	54.56	54.57	54.16	54.18	53.47	-0.22%	25,501
Dec 4, 2025	54.44	54.63	54.28	54.30	53.58	-0.06%	62,490
Dec 3, 2025	54.25	54.33	54.09	54.33	53.61	0.17%	45,678
Dec 2, 2025	54.36	54.38	54.13	54.24	53.52	0.19%	85,057
Dec 1, 2025	54.29	54.44	54.09	54.14	53.42	-0.12%	25,726
Nov 28, 2025	54.00	54.21	53.97	54.20	53.49	0.77%	11,959
Nov 26, 2025	53.58	53.94	53.58	53.79	53.08	1.00%	24,700
Nov 25, 2025	52.91	53.34	52.91	53.26	52.56	1.63%	24,510
Nov 24, 2025	52.24	52.49	52.09	52.40	51.71	0.31%	64,546
Nov 21, 2025	52.07	52.36	51.60	52.24	51.55	1.73%	42,221
Nov 20, 2025	52.39	52.45	51.35	51.36	50.68	-1.40%	34,951
Nov 19, 2025	52.13	52.42	51.91	52.08	51.39	-0.69%	34,690
Nov 18, 2025	52.13	52.58	52.01	52.45	51.75	-0.76%	26,380
Nov 17, 2025	53.40	53.47	52.72	52.85	52.15	-1.64%	67,839
Nov 14, 2025	53.47	53.88	53.47	53.73	53.02	-0.51%	61,796
Nov 13, 2025	54.50	54.54	53.94	54.01	53.29	-0.75%	37,103
Nov 12, 2025	54.21	54.46	54.21	54.42	53.70	0.51%	30,883
Nov 11, 2025	54.02	54.23	54.00	54.14	53.42	0.72%	44,254
Nov 10, 2025	53.36	53.82	53.20	53.75	53.04	1.48%	38,517
Nov 7, 2025	52.50	52.97	52.40	52.97	52.27	0.17%	40,174
Nov 6, 2025	52.78	52.99	52.67	52.88	52.18	0.47%	27,128
Nov 5, 2025	52.36	52.72	52.23	52.63	51.93	0.82%	41,352
Nov 4, 2025	52.16	52.43	52.01	52.20	51.51	-0.71%	34,988
Nov 3, 2025	52.50	52.65	52.27	52.57	51.88	-	49,828
Oct 31, 2025	52.49	52.65	52.32	52.57	51.88	-0.37%	55,457
Oct 30, 2025	52.71	53.00	52.61	52.77	52.07	-0.21%	25,869
Oct 29, 2025	53.10	53.28	52.73	52.88	52.18	-0.33%	27,828
Oct 28, 2025	52.84	53.13	52.77	53.05	52.35	0.20%	39,827
Oct 27, 2025	52.70	52.96	52.70	52.94	52.24	1.13%	60,102
Oct 24, 2025	52.28	52.47	52.24	52.35	51.66	0.47%	35,675
Oct 23, 2025	52.11	52.20	52.00	52.11	51.42	0.84%	22,076
Oct 22, 2025	51.61	51.86	51.36	51.67	50.99	0.51%	13,980
Oct 21, 2025	51.58	51.66	51.36	51.41	50.73	-0.66%	35,377
Oct 20, 2025	51.48	51.81	51.48	51.75	51.06	0.63%	69,499
Oct 17, 2025	51.17	51.54	51.09	51.43	50.75	-0.27%	29,537
Oct 16, 2025	51.85	51.99	51.42	51.57	50.89	-0.48%	34,064
Oct 15, 2025	51.84	52.02	51.56	51.82	51.13	0.21%	49,330
Oct 14, 2025	51.23	51.98	51.07	51.71	51.02	0.28%	174,493
Oct 13, 2025	51.41	51.63	51.30	51.56	50.88	1.13%	45,582
Oct 10, 2025	51.88	51.88	50.96	50.99	50.32	-2.21%	32,240
Oct 9, 2025	52.81	52.81	52.06	52.14	51.45	-1.50%	68,622