IPKW - Invesco International BuyBack Achievers ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201930.9531.0030.8930.9030.9030,200
May 23, 201930.5130.6330.4730.5130.5115,200
May 22, 201930.8330.9130.8030.8130.8113,100
May 21, 201930.8330.9230.7930.8930.8913,200
May 20, 201930.6830.6930.5830.6230.627,800
May 17, 201930.7130.9030.7030.7030.7010,400
May 16, 201931.0631.1030.9530.9730.9720,600
May 15, 201930.7131.0730.7131.0031.0020,800
May 14, 201930.8231.0030.7530.9330.9385,300
May 13, 201931.0731.0730.7030.7530.7539,900
May 10, 201931.6631.7131.3031.6331.6358,500
May 09, 201931.4731.4831.1431.4631.4610,200
May 08, 201932.1032.2032.0232.0232.0227,100
May 07, 201932.3832.3832.0932.1932.1921,000
May 06, 201932.3932.7832.3932.7832.785,900
May 03, 201932.8233.0032.8233.0033.009,200
May 02, 201932.7832.8632.7132.8132.8148,900
May 01, 201933.0533.2132.9032.9032.9015,900
Apr 30, 201932.8833.0432.8733.0433.0469,300
Apr 29, 201932.8433.0032.8433.0033.0019,400
Apr 26, 201932.7032.8532.7032.8532.8527,100
Apr 25, 201932.7932.7932.7132.7132.7121,100
Apr 24, 201932.9732.9732.7232.7832.7860,000
Apr 23, 201932.7932.9832.7932.9832.9827,700
Apr 22, 201932.8433.0432.8432.9332.9336,700
Apr 18, 201932.8732.9432.7932.8632.8662,900
Apr 17, 201933.0433.0432.8532.9732.9723,400
Apr 16, 201932.7932.8532.6832.7032.709,300
Apr 15, 201932.6632.6932.5832.5932.597,300
Apr 12, 201932.5232.5532.4732.5532.5522,200
Apr 11, 201932.4532.5132.3332.3632.3662,400
Apr 10, 201932.3532.4432.3532.4032.4025,100
Apr 09, 201932.5832.5832.3132.3632.3660,700
Apr 08, 201932.4332.5232.4132.5232.5211,700
Apr 05, 201932.4532.5532.4532.4732.4713,300
Apr 04, 201932.3232.4132.2932.3932.3924,900
Apr 03, 201932.4332.5632.3732.4232.4215,000
Apr 02, 201932.1532.1832.0532.1832.1814,200
Apr 01, 201931.9632.2231.9632.1632.1611,400
Mar 29, 201931.7231.7731.6431.6931.6912,400
Mar 28, 201931.3831.5031.3831.4731.4714,900
Mar 27, 201931.5531.6531.3231.4431.4424,500
Mar 26, 201931.6131.6531.4931.5331.5310,300
Mar 25, 201931.2031.3131.1931.2831.288,600
Mar 22, 201931.6431.6431.2731.2731.27206,900
Mar 21, 201931.7831.9531.7731.9031.9012,400
Mar 20, 201931.9532.1531.7631.9431.9416,000
Mar 19, 201931.9932.0831.8931.9531.9514,300
Mar 18, 201931.7631.9431.7631.9031.9019,100
Mar 15, 201931.6031.8531.6031.8231.8233,400
Mar 14, 201931.5231.5331.4231.5131.5113,900
Mar 13, 201931.4931.5931.4731.5831.5812,400
Mar 12, 201931.4631.5231.4431.5031.5011,900
Mar 11, 201931.1831.4731.1831.4331.439,000
Mar 08, 201931.0131.1230.9231.0631.0610,200
Mar 07, 201931.4831.4831.1031.1431.1416,800
Mar 06, 201931.7731.7831.6431.6831.6835,700
Mar 05, 201931.8231.8331.7231.7231.7212,600
Mar 04, 201931.8931.8931.6831.8031.8034,700
Mar 01, 201931.7631.8731.7331.8431.8425,900
Feb 28, 201931.6631.7131.6131.6531.6538,000
Feb 27, 201931.7531.8031.7131.7631.7617,600
Feb 26, 201931.6331.7931.6331.6931.6956,100
Feb 25, 201931.7031.7531.6131.6231.6220,700
Feb 22, 201931.3931.5031.3931.4631.4617,600
Feb 21, 201931.2631.2831.1431.1831.1821,800
Feb 20, 201931.2431.4831.2431.4231.4226,600
Feb 19, 201930.9731.3430.9731.3031.3015,700
Feb 15, 201931.0231.1330.9531.1331.1328,600
Feb 14, 201930.6430.8530.6030.7630.7611,000
Feb 13, 201930.9131.0730.8330.8930.8925,300
Feb 12, 201930.7930.9330.7830.8930.8977,600
Feb 11, 201930.5230.5530.3730.4630.4624,200
Feb 08, 201930.6230.6330.4230.6130.6130,100
Feb 07, 201930.9030.9330.7330.7830.7814,200
Feb 06, 201931.4131.4131.2731.3431.3458,300
Feb 05, 201931.3531.4731.3531.4231.4223,100
Feb 04, 201931.2431.3731.2331.3531.3516,400
Feb 01, 201931.2831.3131.1631.2331.2316,400
Jan 31, 201931.0031.2831.0031.1531.15211,300
Jan 30, 201930.8831.2930.8531.2331.2314,600
Jan 29, 201930.9731.0130.8730.9030.9041,800
Jan 28, 201930.7930.9230.7930.8830.8815,800
Jan 25, 201930.8831.0530.8831.0431.0426,200
Jan 24, 201930.6530.7530.6230.6630.66163,900
Jan 23, 201930.6130.7030.4230.5230.5218,100
Jan 22, 201930.6530.7130.3430.4230.4220,100
Jan 18, 201930.8630.9630.8430.9230.92117,700
Jan 17, 201930.4130.7730.4130.6930.6937,600
Jan 16, 201930.5330.6830.5330.6130.6113,900
Jan 15, 201930.4130.4830.3530.4630.4676,500
Jan 14, 201930.0930.4130.0930.2530.25152,400
Jan 11, 201930.2930.4630.2930.4030.4024,700
Jan 10, 201930.2330.5130.2330.4630.4624,100
Jan 09, 201930.2830.5130.2830.4530.4525,500
Jan 08, 201930.0930.2129.9830.1430.1420,100
Jan 07, 201929.6929.9629.6729.8529.8521,400
Jan 04, 201929.1029.5929.1029.5529.5512,100
Jan 03, 201928.8728.8728.6028.6528.6531,900
Jan 02, 201928.5229.0428.5228.9328.9329,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...