MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IPKW — Invesco International BuyBack Achievers ETF
NasdaqInvesco International BuyBack Achievers ETF
$58.97
+0.47(+0.80%)
- O
- 58.55
- H
- 58.97
- L
- 58.55
- V
- 14.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.97
Period Return+34.42%
Period High$62.17
Period Low$43.49
Avg Daily Volume57.8K
Total Trading Days365
IPKW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.55 | $58.97 | $58.55 | $58.97 | +$0.47 | +0.80% | 14,393 | $58.76 | $58.55 $58.97 |
| Oct 1, 2026 | $58.75 | $58.94 | $58.35 | $58.50 | $-0.81 | -1.37% | 32,638 | $58.52 | $58.35 $58.94 |
| Sep 30, 2026 | $59.77 | $59.81 | $59.21 | $59.31 | +$0.01 | +0.01% | 72,412 | $59.57 | $59.21 $59.81 |
| Sep 29, 2026 | $59.59 | $59.59 | $59.03 | $59.30 | $-0.84 | -1.39% | 136,808 | $59.27 | $59.03 $59.59 |
| Sep 28, 2026 | $60.08 | $60.27 | $59.90 | $60.14 | $-0.24 | -0.39% | 22,072 | $60.16 | $59.90 $60.27 |
| Sep 25, 2026 | $60.25 | $60.38 | $59.96 | $60.38 | +$0.72 | +1.20% | 64,140 | $60.15 | $59.96 $60.38 |
| Sep 24, 2026 | $59.90 | $59.90 | $59.51 | $59.66 | $-0.26 | -0.43% | 21,490 | $59.71 | $59.51 $59.90 |
| Sep 23, 2026 | $60.21 | $60.21 | $59.76 | $59.92 | $-0.64 | -1.05% | 34,056 | $60.01 | $59.76 $60.21 |
| Sep 22, 2026 | $60.66 | $60.90 | $60.30 | $60.55 | $-0.02 | -0.03% | 19,965 | $60.55 | $60.30 $60.90 |
| Sep 21, 2026 | $60.79 | $60.79 | $60.37 | $60.57 | +$0.13 | +0.21% | 22,539 | $60.56 | $60.37 $60.79 |
| Sep 18, 2026 | $60.57 | $60.57 | $60.33 | $60.44 | $-0.75 | -1.23% | 86,024 | $60.42 | $60.33 $60.57 |
| Sep 17, 2026 | $61.30 | $61.47 | $61.19 | $61.19 | +$0.41 | +0.68% | 11,109 | $61.30 | $61.19 $61.47 |
| Sep 16, 2026 | $61.37 | $61.49 | $60.50 | $60.78 | $-0.29 | -0.47% | 55,498 | $61.04 | $60.50 $61.49 |
| Sep 15, 2026 | $60.95 | $61.15 | $60.92 | $61.07 | $-0.28 | -0.45% | 31,968 | $61.04 | $60.92 $61.15 |
| Sep 14, 2026 | $61.31 | $61.57 | $61.06 | $61.35 | $-0.16 | -0.27% | 38,332 | $61.34 | $61.06 $61.57 |
| Sep 11, 2026 | $61.46 | $61.55 | $61.38 | $61.51 | +$0.89 | +1.47% | 14,521 | $61.48 | $61.38 $61.55 |
| Sep 10, 2026 | $60.77 | $60.95 | $60.56 | $60.62 | $-0.18 | -0.29% | 27,484 | $60.72 | $60.56 $60.95 |
| Sep 9, 2026 | $61.16 | $61.21 | $60.74 | $60.80 | $-0.67 | -1.08% | 63,027 | $60.90 | $60.74 $61.21 |
| Sep 8, 2026 | $61.63 | $61.68 | $61.36 | $61.46 | $-0.56 | -0.91% | 29,922 | $61.53 | $61.36 $61.68 |
| Sep 4, 2026 | $61.84 | $62.17 | $61.74 | $62.02 | +$0.10 | +0.16% | 104,279 | $61.89 | $61.74 $62.17 |
| Sep 3, 2026 | $61.79 | $62.07 | $61.71 | $61.92 | +$0.81 | +1.33% | 17,883 | $61.92 | $61.71 $62.07 |
| Sep 2, 2026 | $60.89 | $61.12 | $60.85 | $61.11 | +$0.58 | +0.96% | 26,313 | $60.98 | $60.85 $61.12 |
| Sep 1, 2026 | $60.71 | $60.97 | $60.42 | $60.53 | $-0.09 | -0.15% | 57,140 | $60.64 | $60.42 $60.97 |
| Aug 31, 2026 | $60.85 | $60.85 | $60.50 | $60.62 | +$0.12 | +0.20% | 16,219 | $60.62 | $60.50 $60.85 |
| Aug 28, 2026 | $60.81 | $60.91 | $60.32 | $60.49 | $-0.05 | -0.08% | 30,196 | $60.47 | $60.32 $60.91 |
| Aug 27, 2026 | $60.57 | $60.63 | $60.30 | $60.55 | $-0.25 | -0.41% | 131,664 | $60.49 | $60.30 $60.63 |
| Aug 26, 2026 | $60.94 | $61.04 | $60.74 | $60.79 | $-0.30 | -0.49% | 18,578 | $60.91 | $60.74 $61.04 |
| Aug 25, 2026 | $61.04 | $61.12 | $60.86 | $61.09 | $-0.17 | -0.28% | 24,753 | $61.00 | $60.86 $61.12 |
| Aug 24, 2026 | $61.26 | $61.33 | $61.10 | $61.27 | $-0.05 | -0.08% | 23,455 | $61.25 | $61.10 $61.33 |
| Aug 21, 2026 | $61.35 | $61.47 | $61.25 | $61.31 | +$0.44 | +0.73% | 11,859 | $61.35 | $61.25 $61.47 |