Invesco International BuyBack Achievers ETF (IPKW)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 41.40 | 41.49 | 41.29 | 41.32 | 41.32 | 7,000 |
| May 17, 2024 | 41.20 | 41.47 | 41.20 | 41.44 | 41.44 | 50,400 |
| May 16, 2024 | 41.38 | 41.41 | 41.16 | 41.24 | 41.24 | 63,700 |
| May 15, 2024 | 41.23 | 41.38 | 41.12 | 41.30 | 41.30 | 4,900 |
| May 14, 2024 | 41.01 | 41.10 | 40.90 | 41.10 | 41.10 | 41,400 |
| May 13, 2024 | 40.78 | 40.83 | 40.67 | 40.70 | 40.70 | 26,300 |
| May 10, 2024 | 40.76 | 40.76 | 40.57 | 40.61 | 40.61 | 6,400 |
| May 09, 2024 | 40.14 | 40.52 | 40.14 | 40.44 | 40.44 | 9,000 |
| May 08, 2024 | 40.04 | 40.26 | 40.04 | 40.23 | 40.23 | 3,700 |
| May 07, 2024 | 40.39 | 40.43 | 40.29 | 40.35 | 40.35 | 3,800 |
| May 06, 2024 | 39.97 | 40.20 | 39.97 | 40.19 | 40.19 | 7,100 |
| May 03, 2024 | 39.65 | 39.73 | 39.59 | 39.68 | 39.68 | 5,500 |
| May 02, 2024 | 39.40 | 39.61 | 39.36 | 39.52 | 39.52 | 4,000 |
| May 01, 2024 | 39.17 | 39.41 | 38.96 | 39.09 | 39.09 | 25,400 |
| Apr 30, 2024 | 39.71 | 39.71 | 39.22 | 39.22 | 39.22 | 4,300 |
| Apr 29, 2024 | 39.97 | 40.02 | 39.97 | 40.02 | 40.02 | 1,300 |
| Apr 26, 2024 | 39.85 | 39.97 | 39.76 | 39.97 | 39.97 | 2,600 |
| Apr 25, 2024 | 39.31 | 39.66 | 39.17 | 39.59 | 39.59 | 9,200 |
| Apr 24, 2024 | 39.61 | 39.62 | 39.36 | 39.57 | 39.57 | 52,300 |
| Apr 23, 2024 | 39.54 | 39.71 | 39.54 | 39.62 | 39.62 | 13,100 |
| Apr 22, 2024 | 39.03 | 39.29 | 39.03 | 39.19 | 39.19 | 2,500 |
| Apr 19, 2024 | 38.70 | 38.86 | 38.70 | 38.79 | 38.79 | 3,200 |
| Apr 18, 2024 | 38.82 | 38.92 | 38.66 | 38.74 | 38.74 | 3,100 |
| Apr 17, 2024 | 38.88 | 38.90 | 38.58 | 38.73 | 38.73 | 26,800 |
| Apr 16, 2024 | 38.46 | 38.65 | 38.41 | 38.51 | 38.51 | 34,200 |
| Apr 15, 2024 | 39.62 | 39.68 | 39.03 | 39.05 | 39.05 | 6,900 |
| Apr 12, 2024 | 39.67 | 39.67 | 39.23 | 39.23 | 39.23 | 3,400 |
| Apr 11, 2024 | 39.59 | 39.88 | 39.51 | 39.82 | 39.82 | 10,600 |
| Apr 10, 2024 | 39.89 | 40.16 | 39.85 | 40.03 | 40.03 | 20,700 |
| Apr 09, 2024 | 40.64 | 40.64 | 40.28 | 40.36 | 40.36 | 483,600 |
| Apr 08, 2024 | 40.44 | 40.59 | 40.34 | 40.48 | 40.48 | 253,800 |
| Apr 05, 2024 | 40.02 | 40.24 | 40.02 | 40.24 | 40.24 | 1,500 |
| Apr 04, 2024 | 40.51 | 40.51 | 40.05 | 40.07 | 40.07 | 1,600 |
| Apr 03, 2024 | 39.75 | 40.15 | 39.75 | 40.15 | 40.15 | 2,100 |
| Apr 02, 2024 | 39.54 | 39.68 | 39.53 | 39.68 | 39.68 | 2,300 |
| Apr 01, 2024 | 39.52 | 39.59 | 39.52 | 39.53 | 39.53 | 18,500 |
| Mar 28, 2024 | 39.72 | 39.73 | 39.65 | 39.73 | 39.73 | 1,800 |
| Mar 27, 2024 | 39.46 | 39.61 | 39.44 | 39.61 | 39.61 | 2,900 |
| Mar 26, 2024 | 39.60 | 39.60 | 39.38 | 39.38 | 39.38 | 1,900 |
| Mar 25, 2024 | 39.51 | 39.52 | 39.51 | 39.51 | 39.51 | 2,000 |
| Mar 22, 2024 | 39.44 | 39.44 | 39.26 | 39.26 | 39.26 | 5,000 |
| Mar 21, 2024 | 39.53 | 39.53 | 39.41 | 39.48 | 39.48 | 3,000 |
| Mar 20, 2024 | 38.78 | 39.36 | 38.78 | 39.31 | 39.31 | 3,600 |
| Mar 19, 2024 | 38.78 | 38.95 | 38.78 | 38.92 | 38.92 | 3,100 |
| Mar 18, 2024 | 38.85 | 38.85 | 38.75 | 38.77 | 38.77 | 6,500 |
| Mar 18, 2024 | 0.372 Dividend | |||||
| Mar 15, 2024 | 39.22 | 39.25 | 39.17 | 39.20 | 38.83 | 7,900 |
| Mar 14, 2024 | 39.28 | 39.28 | 38.93 | 39.00 | 38.63 | 11,000 |
| Mar 13, 2024 | 39.22 | 39.26 | 39.22 | 39.26 | 38.89 | 700 |
| Mar 12, 2024 | 38.82 | 39.05 | 38.82 | 39.05 | 38.68 | 2,300 |
| Mar 11, 2024 | 38.58 | 38.70 | 38.54 | 38.70 | 38.33 | 4,000 |
| Mar 08, 2024 | 39.08 | 39.08 | 38.80 | 38.81 | 38.44 | 7,500 |
| Mar 07, 2024 | 38.93 | 38.95 | 38.83 | 38.83 | 38.46 | 3,900 |
| Mar 06, 2024 | 38.50 | 38.60 | 38.47 | 38.56 | 38.19 | 8,300 |
| Mar 05, 2024 | 38.07 | 38.20 | 38.03 | 38.08 | 37.72 | 2,900 |
| Mar 04, 2024 | 38.19 | 38.24 | 38.14 | 38.17 | 37.81 | 11,200 |
| Mar 01, 2024 | 38.08 | 38.28 | 38.04 | 38.21 | 37.85 | 3,200 |
| Feb 29, 2024 | 37.86 | 37.86 | 37.67 | 37.79 | 37.43 | 9,000 |
| Feb 28, 2024 | 37.69 | 37.73 | 37.62 | 37.65 | 37.30 | 4,100 |
| Feb 27, 2024 | 37.75 | 37.93 | 37.70 | 37.90 | 37.54 | 83,000 |
| Feb 26, 2024 | 37.73 | 37.77 | 37.68 | 37.70 | 37.35 | 2,300 |
| Feb 23, 2024 | 37.76 | 37.79 | 37.71 | 37.77 | 37.41 | 2,200 |
| Feb 22, 2024 | 37.60 | 37.76 | 37.54 | 37.70 | 37.34 | 5,200 |
| Feb 21, 2024 | 37.22 | 37.32 | 37.20 | 37.32 | 36.97 | 2,000 |
| Feb 20, 2024 | 37.07 | 37.17 | 37.04 | 37.08 | 36.73 | 11,900 |
| Feb 16, 2024 | 36.79 | 37.00 | 36.79 | 36.84 | 36.49 | 2,500 |
| Feb 15, 2024 | 36.42 | 36.89 | 36.42 | 36.83 | 36.48 | 3,600 |
| Feb 14, 2024 | 36.29 | 36.46 | 36.29 | 36.45 | 36.10 | 2,300 |
| Feb 13, 2024 | 36.41 | 36.48 | 36.03 | 36.08 | 35.74 | 16,500 |
| Feb 12, 2024 | 36.81 | 36.92 | 36.81 | 36.90 | 36.55 | 15,800 |
| Feb 09, 2024 | 36.62 | 36.66 | 36.45 | 36.65 | 36.30 | 15,900 |
| Feb 08, 2024 | 36.37 | 36.46 | 36.37 | 36.46 | 36.11 | 13,500 |
| Feb 07, 2024 | 36.46 | 36.46 | 36.33 | 36.37 | 36.02 | 6,700 |
| Feb 06, 2024 | 36.31 | 36.46 | 36.31 | 36.46 | 36.11 | 2,900 |
| Feb 05, 2024 | 36.06 | 36.31 | 36.06 | 36.22 | 35.87 | 6,100 |
| Feb 02, 2024 | 36.52 | 36.52 | 36.33 | 36.41 | 36.06 | 22,100 |
| Feb 01, 2024 | 36.71 | 36.90 | 36.60 | 36.83 | 36.48 | 2,900 |
| Jan 31, 2024 | 37.03 | 37.03 | 36.46 | 36.46 | 36.11 | 6,400 |
| Jan 30, 2024 | 36.80 | 37.09 | 36.80 | 37.01 | 36.66 | 4,600 |
| Jan 29, 2024 | 36.69 | 36.81 | 36.59 | 36.81 | 36.46 | 7,000 |
| Jan 26, 2024 | 36.74 | 36.76 | 36.64 | 36.75 | 36.40 | 4,100 |
| Jan 25, 2024 | 36.68 | 36.68 | 36.43 | 36.60 | 36.25 | 11,600 |
| Jan 24, 2024 | 36.63 | 36.68 | 36.52 | 36.52 | 36.17 | 6,100 |
| Jan 23, 2024 | 36.24 | 36.33 | 36.13 | 36.33 | 35.99 | 18,200 |
| Jan 22, 2024 | 36.28 | 36.29 | 36.25 | 36.29 | 35.95 | 3,600 |
| Jan 19, 2024 | 35.94 | 36.09 | 35.86 | 36.08 | 35.74 | 1,800 |
| Jan 18, 2024 | 35.93 | 36.07 | 35.91 | 36.07 | 35.73 | 1,300 |
| Jan 17, 2024 | 35.71 | 35.83 | 35.69 | 35.83 | 35.49 | 1,900 |
| Jan 16, 2024 | 36.26 | 36.26 | 36.12 | 36.17 | 35.83 | 3,000 |
| Jan 12, 2024 | 36.90 | 36.93 | 36.87 | 36.92 | 36.57 | 6,400 |
| Jan 11, 2024 | 36.68 | 36.84 | 36.68 | 36.80 | 36.45 | 2,500 |
| Jan 10, 2024 | 37.03 | 37.06 | 36.98 | 36.98 | 36.63 | 1,300 |
| Jan 09, 2024 | 37.13 | 37.13 | 36.97 | 36.97 | 36.62 | 1,700 |
| Jan 08, 2024 | 37.25 | 37.51 | 37.20 | 37.51 | 37.15 | 12,000 |
| Jan 05, 2024 | 37.26 | 37.59 | 37.26 | 37.33 | 36.97 | 3,700 |
| Jan 04, 2024 | 37.36 | 37.46 | 37.24 | 37.24 | 36.89 | 15,300 |
| Jan 03, 2024 | 36.95 | 37.17 | 36.95 | 37.11 | 36.76 | 6,600 |
| Jan 02, 2024 | 37.20 | 37.21 | 37.15 | 37.15 | 36.80 | 1,200 |
| Dec 29, 2023 | 37.47 | 37.47 | 37.32 | 37.42 | 37.06 | 900 |
| Dec 28, 2023 | 37.53 | 37.54 | 37.29 | 37.31 | 36.96 | 16,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.