Skip to main content

Intl Buyback Achievers Invesco ETF (NQ: IPKW )

39.59 -0.25 (-0.63%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 39.88 39.93 39.75 39.84 3,256 -0.26(-0.66%)
Jun 24, 2024 39.96 40.15 39.96 40.10 2,705 +0.57(+1.44%)
Jun 21, 2024 39.43 39.58 39.42 39.54 15,427 -0.52(-1.29%)
Jun 20, 2024 39.95 40.05 39.87 40.05 9,055 +0.19(+0.47%)
Jun 18, 2024 39.56 39.86 39.56 39.86 4,434 +0.35(+0.89%)
Jun 17, 2024 39.25 39.51 39.23 39.51 4,661 +0.15(+0.38%)
Jun 14, 2024 39.26 39.36 39.08 39.36 6,037 -0.36(-0.92%)
Jun 13, 2024 39.82 39.82 39.64 39.72 5,011 -0.61(-1.51%)
Jun 12, 2024 40.59 40.62 40.33 40.33 10,246 +0.39(+0.98%)
Jun 11, 2024 39.98 40.00 39.81 39.94 8,206 -0.64(-1.59%)
Jun 10, 2024 40.31 40.59 40.28 40.59 335,878 +0.15(+0.37%)
Jun 07, 2024 40.51 40.60 40.44 40.44 1,555 -0.44(-1.07%)
Jun 06, 2024 40.71 40.91 40.71 40.87 8,363 +0.34(+0.83%)
Jun 05, 2024 40.52 40.56 40.44 40.54 4,386 +0.13(+0.32%)
Jun 04, 2024 40.46 40.54 40.28 40.41 6,268 -0.56(-1.38%)
Jun 03, 2024 41.30 41.30 38.13 40.97 2,305 -0.26(-0.62%)
May 31, 2024 41.09 41.23 40.97 41.23 3,228 +0.45(+1.10%)
May 30, 2024 40.82 40.91 40.75 40.78 2,815 +0.42(+1.03%)
May 29, 2024 40.54 40.60 40.31 40.36 62,023 -0.71(-1.72%)
May 28, 2024 41.06 41.16 39.41 41.07 21,159 +0.26(+0.63%)
May 24, 2024 40.63 40.91 40.63 40.81 7,045 +0.38(+0.93%)
May 23, 2024 40.82 40.82 40.36 40.44 8,487 -0.11(-0.27%)
May 22, 2024 40.68 40.68 40.45 40.55 5,849 -0.48(-1.18%)
May 21, 2024 40.93 41.03 40.86 41.03 11,701 +0.11(+0.27%)
May 20, 2024 41.00 41.09 40.89 40.92 7,096 -0.12(-0.29%)
May 17, 2024 40.80 41.07 40.80 41.04 50,843 +0.20(+0.49%)
May 16, 2024 40.98 41.01 40.76 40.84 64,279 -0.06(-0.15%)
May 15, 2024 40.83 40.98 40.72 40.90 4,936 +0.20(+0.49%)
May 14, 2024 40.62 40.70 40.51 40.70 41,815 +0.40(+0.99%)
May 13, 2024 40.39 40.44 40.28 40.31 26,580 +0.08(+0.21%)
May 10, 2024 40.37 40.37 40.18 40.22 6,510 +0.17(+0.43%)
May 09, 2024 39.75 40.13 39.75 40.05 9,075 +0.21(+0.52%)
May 08, 2024 39.65 39.87 39.65 39.84 3,784 -0.12(-0.30%)
May 07, 2024 40.00 40.04 39.90 39.96 3,836 +0.16(+0.40%)
May 06, 2024 39.59 39.81 39.59 39.80 7,186 +0.51(+1.29%)
May 03, 2024 39.27 39.35 39.21 39.30 5,588 +0.16(+0.40%)
May 02, 2024 39.02 39.23 38.98 39.14 4,011 +0.43(+1.10%)
May 01, 2024 38.79 39.03 38.58 38.71 25,627 -0.13(-0.33%)
Apr 30, 2024 39.33 39.33 38.84 38.84 4,322 -0.79(-2.00%)
Apr 29, 2024 39.59 39.63 39.59 39.63 1,341 +0.05(+0.13%)
Apr 26, 2024 39.46 39.59 39.38 39.59 2,584 +0.38(+0.97%)
Apr 25, 2024 38.93 39.27 38.79 39.21 9,245 +0.02(+0.04%)
Apr 24, 2024 39.23 39.24 38.98 39.19 52,778 -0.05(-0.13%)
Apr 23, 2024 39.16 39.33 39.16 39.24 13,260 +0.42(+1.08%)
Apr 22, 2024 38.65 38.91 38.65 38.82 2,566 +0.40(+1.04%)
Apr 19, 2024 38.33 38.49 38.33 38.42 3,274 +0.05(+0.13%)
Apr 18, 2024 38.45 38.55 38.29 38.37 3,106 +0.01(+0.03%)
Apr 17, 2024 38.50 38.53 38.20 38.36 27,108 +0.22(+0.57%)
Apr 16, 2024 38.09 38.27 38.04 38.14 34,576 -0.53(-1.38%)
Apr 15, 2024 39.24 39.30 38.65 38.67 6,962 -0.18(-0.46%)
Apr 12, 2024 39.29 39.29 38.85 38.85 3,437 -0.58(-1.48%)
Apr 11, 2024 39.21 39.50 39.13 39.44 10,751 -0.20(-0.51%)
Apr 10, 2024 39.51 39.77 39.47 39.64 20,876 -0.33(-0.83%)
Apr 09, 2024 40.25 40.25 39.89 39.97 488,313 -0.12(-0.30%)
Apr 08, 2024 40.05 40.20 39.95 40.09 256,300 +0.23(+0.58%)
Apr 05, 2024 39.63 39.86 39.63 39.86 1,507 +0.17(+0.44%)
Apr 04, 2024 40.12 40.12 39.66 39.68 1,600 -0.08(-0.20%)
Apr 03, 2024 39.37 39.76 39.37 39.76 2,075 +0.47(+1.18%)
Apr 02, 2024 39.16 39.30 39.15 39.30 2,339 +0.15(+0.38%)
Apr 01, 2024 39.14 39.21 39.14 39.15 18,635 -0.20(-0.50%)
Mar 28, 2024 39.33 39.35 39.27 39.35 1,857 +0.12(+0.30%)
Mar 27, 2024 39.08 39.23 39.06 39.23 2,919 +0.23(+0.59%)
Mar 26, 2024 39.22 39.22 39.00 39.00 1,908 -0.13(-0.33%)
Mar 25, 2024 39.13 39.14 39.13 39.13 2,007 +0.25(+0.64%)
Mar 22, 2024 39.06 39.06 38.88 38.88 4,999 -0.22(-0.56%)
Mar 21, 2024 39.15 39.15 39.03 39.10 3,038 +0.17(+0.43%)
Mar 20, 2024 38.41 38.98 38.41 38.93 3,595 +0.39(+1.00%)
Mar 19, 2024 38.41 38.58 38.41 38.55 3,101 +0.15(+0.39%)
Mar 18, 2024 38.48 38.48 38.38 38.40 6,562 -0.06(-0.15%)
Mar 15, 2024 38.47 38.50 38.42 38.45 8,041 +0.20(+0.52%)
Mar 14, 2024 38.53 38.53 38.19 38.26 11,163 -0.26(-0.67%)
Mar 13, 2024 38.47 38.51 38.47 38.51 713 +0.21(+0.54%)
Mar 12, 2024 38.08 38.31 38.08 38.31 2,293 +0.34(+0.91%)
Mar 11, 2024 37.85 37.96 37.81 37.96 4,089 -0.11(-0.29%)
Mar 08, 2024 38.34 38.34 38.06 38.07 7,647 -0.02(-0.05%)
Mar 07, 2024 38.19 38.21 38.09 38.09 3,999 +0.26(+0.70%)
Mar 06, 2024 37.77 37.87 37.74 37.83 8,491 +0.47(+1.26%)
Mar 05, 2024 37.35 37.47 37.31 37.36 2,949 -0.09(-0.24%)
Mar 04, 2024 37.46 37.51 37.41 37.44 11,385 -0.04(-0.10%)
Mar 01, 2024 37.36 37.55 37.32 37.48 3,307 +0.42(+1.12%)
Feb 29, 2024 37.14 37.14 36.96 37.07 9,216 +0.13(+0.35%)
Feb 28, 2024 36.97 37.02 36.90 36.94 4,178 -0.24(-0.66%)
Feb 27, 2024 37.03 37.21 36.98 37.18 84,565 +0.20(+0.53%)
Feb 26, 2024 37.01 37.05 36.96 36.99 2,307 -0.06(-0.17%)
Feb 23, 2024 37.04 37.08 36.99 37.05 2,215 +0.07(+0.20%)
Feb 22, 2024 36.88 37.04 36.83 36.98 5,288 +0.37(+1.01%)
Feb 21, 2024 36.51 36.61 36.49 36.61 2,052 +0.24(+0.65%)
Feb 20, 2024 36.36 36.46 36.33 36.37 12,132 +0.24(+0.65%)
Feb 16, 2024 36.09 36.30 36.09 36.14 2,581 +0.01(+0.03%)
Feb 15, 2024 35.73 36.19 35.73 36.13 3,651 +0.38(+1.05%)
Feb 14, 2024 35.60 35.77 35.60 35.75 2,331 +0.36(+1.02%)
Feb 13, 2024 35.72 35.79 35.34 35.39 16,859 -0.80(-2.22%)
Feb 12, 2024 36.11 36.22 36.11 36.20 16,098 +0.24(+0.68%)
Feb 09, 2024 35.92 35.96 35.76 35.95 16,166 +0.19(+0.54%)
Feb 08, 2024 35.68 35.76 35.68 35.76 13,716 +0.09(+0.25%)
Feb 07, 2024 35.77 35.77 35.64 35.67 6,839 -0.09(-0.26%)
Feb 06, 2024 35.62 35.76 35.62 35.76 2,959 +0.24(+0.66%)
Feb 05, 2024 35.37 35.62 35.37 35.53 6,236 -0.19(-0.53%)
Feb 02, 2024 35.82 35.82 35.64 35.72 22,486 -0.41(-1.14%)
Feb 01, 2024 36.01 36.20 35.90 36.13 2,933 +0.36(+1.01%)
Jan 31, 2024 36.33 36.33 35.77 35.77 6,503 -0.54(-1.49%)
Jan 30, 2024 36.10 36.38 36.10 36.31 4,715 +0.20(+0.54%)
Jan 29, 2024 35.99 36.11 35.89 36.11 7,150 +0.06(+0.16%)
Jan 26, 2024 36.04 36.07 35.94 36.05 4,184 +0.15(+0.41%)
Jan 25, 2024 35.98 35.98 35.74 35.90 11,863 +0.08(+0.22%)
Jan 24, 2024 35.93 35.98 35.82 35.82 6,229 +0.19(+0.52%)
Jan 23, 2024 35.55 35.64 35.44 35.64 18,529 +0.03(+0.10%)
Jan 22, 2024 35.59 35.60 35.56 35.60 3,704 +0.21(+0.59%)
Jan 19, 2024 35.26 35.40 35.18 35.39 1,818 +0.01(+0.03%)
Jan 18, 2024 35.25 35.38 35.23 35.38 1,342 +0.23(+0.66%)
Jan 17, 2024 35.03 35.15 35.01 35.15 1,920 -0.33(-0.94%)
Jan 16, 2024 35.57 35.57 35.43 35.49 3,019 -0.73(-2.02%)
Jan 12, 2024 36.20 36.23 36.17 36.22 6,542 +0.12(+0.33%)
Jan 11, 2024 35.98 36.14 35.98 36.10 2,579 -0.18(-0.49%)
Jan 10, 2024 36.33 36.35 36.28 36.28 1,274 +0.01(+0.03%)
Jan 09, 2024 36.42 36.42 36.27 36.27 1,753 -0.53(-1.44%)
Jan 08, 2024 36.54 36.80 36.49 36.80 12,191 +0.18(+0.50%)
Jan 05, 2024 36.55 36.87 36.55 36.61 3,750 +0.08(+0.22%)
Jan 04, 2024 36.65 36.75 36.53 36.53 15,641 +0.13(+0.36%)
Jan 03, 2024 36.25 36.46 36.25 36.40 6,687 -0.04(-0.12%)
Jan 02, 2024 36.49 36.50 36.44 36.44 1,176 -0.26(-0.72%)
Dec 29, 2023 36.76 36.76 36.61 36.71 901 +0.11(+0.29%)
Dec 28, 2023 36.82 36.83 36.58 36.60 17,172 -0.26(-0.69%)
Dec 27, 2023 36.77 36.92 36.77 36.85 13,897 +0.10(+0.27%)
Dec 26, 2023 36.50 36.76 36.50 36.76 12,544 +0.26(+0.70%)
Dec 22, 2023 36.52 36.64 36.41 36.50 32,814 +0.06(+0.16%)
Dec 21, 2023 36.27 36.44 36.25 36.44 2,993 +0.56(+1.56%)
Dec 20, 2023 36.30 36.44 35.88 35.88 7,029 -0.42(-1.16%)
Dec 19, 2023 36.14 36.31 36.14 36.31 8,272 +0.56(+1.56%)
Dec 18, 2023 35.81 35.88 35.74 35.75 10,603 +0.19(+0.53%)
Dec 15, 2023 35.91 35.91 35.56 35.56 6,965 -0.67(-1.86%)
Dec 14, 2023 36.13 36.28 36.09 36.23 4,074 +0.52(+1.45%)
Dec 13, 2023 35.08 35.71 35.02 35.71 49,090 +0.66(+1.89%)
Dec 12, 2023 35.03 35.10 34.95 35.05 188,386 -0.10(-0.28%)
Dec 11, 2023 35.16 35.26 35.12 35.15 689,066 -0.19(-0.54%)
Dec 08, 2023 35.08 35.38 35.08 35.34 9,015 +0.28(+0.80%)
Dec 07, 2023 34.98 35.13 34.93 35.06 8,159 +0.06(+0.17%)
Dec 06, 2023 35.52 35.52 34.99 35.00 18,277 -0.17(-0.47%)
Dec 05, 2023 35.32 35.34 35.17 35.17 10,096 -0.35(-1.00%)
Dec 04, 2023 35.53 35.58 35.45 35.52 160,810 -0.28(-0.78%)
Dec 01, 2023 35.43 35.86 35.43 35.80 1,684 +0.36(+1.02%)
Nov 30, 2023 35.50 35.54 35.36 35.44 11,011 -0.01(-0.04%)
Nov 29, 2023 35.42 35.63 35.40 35.45 6,825 +0.19(+0.55%)
Nov 28, 2023 35.19 35.40 35.14 35.26 7,494 +0.18(+0.50%)
Nov 27, 2023 35.16 35.16 35.04 35.08 7,061 -0.15(-0.43%)
Nov 24, 2023 35.25 35.29 35.22 35.23 2,041 +0.37(+1.07%)
Nov 22, 2023 34.88 34.88 34.65 34.86 9,133 -0.10(-0.28%)
Nov 21, 2023 35.11 35.17 34.96 34.96 9,607 -0.25(-0.72%)
Nov 20, 2023 34.96 35.26 34.96 35.22 599,410 +0.27(+0.78%)
Nov 17, 2023 34.64 34.94 34.64 34.94 6,158 +0.74(+2.17%)
Nov 16, 2023 34.34 34.34 34.14 34.20 15,390 -0.31(-0.91%)
Nov 15, 2023 34.56 34.71 34.50 34.51 6,724 +0.09(+0.26%)
Nov 14, 2023 34.15 34.48 34.15 34.42 121,299 +0.89(+2.65%)
Nov 13, 2023 33.36 33.59 33.36 33.54 598,720 +0.08(+0.23%)
Nov 10, 2023 33.26 33.46 33.12 33.46 7,934 +0.24(+0.73%)
Nov 09, 2023 33.47 33.61 33.21 33.21 5,928 +0.00(+0.00%)
Nov 08, 2023 33.37 33.38 33.20 33.21 5,008 -0.18(-0.53%)
Nov 07, 2023 33.52 33.52 33.33 33.39 4,005 -0.39(-1.16%)
Nov 06, 2023 34.00 34.00 33.70 33.78 10,854 -0.10(-0.29%)
Nov 03, 2023 33.87 34.00 33.84 33.88 18,249 +0.16(+0.46%)
Nov 02, 2023 33.41 33.72 33.41 33.72 4,423 +0.74(+2.25%)
Nov 01, 2023 32.80 33.00 32.72 32.98 5,447 +0.30(+0.93%)
Oct 31, 2023 32.75 32.75 32.60 32.68 7,725 -0.13(-0.39%)
Oct 30, 2023 32.94 32.94 32.68 32.80 8,212 +0.30(+0.93%)
Oct 27, 2023 32.87 32.87 32.41 32.50 9,658 -0.06(-0.18%)
Oct 26, 2023 32.66 32.71 32.48 32.56 83,175 -0.31(-0.95%)
Oct 25, 2023 32.96 32.96 32.80 32.87 4,924 -0.10(-0.30%)
Oct 24, 2023 33.06 33.15 32.92 32.97 8,121 -0.11(-0.32%)
Oct 23, 2023 33.06 33.28 33.06 33.08 14,718 -0.15(-0.44%)
Oct 20, 2023 33.28 33.33 33.21 33.22 5,222 -0.32(-0.96%)
Oct 19, 2023 33.70 33.86 33.55 33.55 1,697 -0.41(-1.21%)
Oct 18, 2023 34.20 34.20 33.90 33.96 1,601 -0.49(-1.42%)
Oct 17, 2023 34.09 34.44 34.09 34.44 4,811 +0.06(+0.17%)
Oct 16, 2023 34.20 34.38 34.24 34.38 6,034 +0.49(+1.44%)
Oct 13, 2023 34.15 34.19 33.90 33.90 14,327 -0.16(-0.46%)
Oct 12, 2023 34.30 34.30 33.94 34.05 9,964 -0.38(-1.11%)
Oct 11, 2023 34.47 34.50 34.23 34.43 31,966 +0.17(+0.48%)
Oct 10, 2023 34.07 34.34 34.07 34.27 7,619 +0.59(+1.74%)
Oct 09, 2023 33.38 33.73 33.38 33.68 58,040 +0.17(+0.51%)
Oct 06, 2023 33.21 33.64 33.01 33.51 278,399 +0.48(+1.46%)
Oct 05, 2023 32.91 33.10 32.91 33.03 13,790 +0.14(+0.42%)
Oct 04, 2023 33.07 33.07 32.72 32.89 6,611 -0.22(-0.68%)
Oct 03, 2023 33.27 33.32 33.04 33.12 6,882 -0.49(-1.45%)
Oct 02, 2023 34.09 34.09 33.53 33.60 20,965 -0.63(-1.85%)
Sep 29, 2023 34.70 34.70 34.19 34.24 14,323 -0.17(-0.48%)
Sep 28, 2023 34.13 34.46 34.13 34.40 92,836 +0.33(+0.97%)
Sep 27, 2023 34.02 34.08 33.84 34.07 7,654 +0.10(+0.29%)
Sep 26, 2023 34.06 34.15 33.97 33.97 3,551 -0.34(-1.00%)
Sep 25, 2023 34.15 34.32 34.27 34.32 2,353 +0.00(+0.00%)
Sep 22, 2023 34.53 34.53 34.23 34.32 8,719 +0.07(+0.20%)
Sep 21, 2023 34.40 34.53 34.25 34.25 9,043 -0.46(-1.32%)
Sep 20, 2023 34.99 35.15 34.71 34.71 4,509 -0.06(-0.17%)
Sep 19, 2023 34.80 34.80 34.59 34.77 6,724 +0.15(+0.42%)
Sep 18, 2023 34.80 34.80 34.62 34.62 6,552 -0.19(-0.55%)
Sep 15, 2023 35.01 35.06 34.81 34.81 2,645 -0.20(-0.58%)
Sep 14, 2023 34.78 35.01 34.78 35.01 2,178 +0.56(+1.63%)
Sep 13, 2023 34.60 34.60 34.37 34.45 3,637 -0.12(-0.34%)
Sep 12, 2023 34.52 34.64 34.50 34.57 5,910 +0.07(+0.20%)
Sep 11, 2023 34.52 34.58 34.42 34.50 2,970 +0.35(+1.02%)
Sep 08, 2023 34.14 34.19 34.09 34.15 8,756 +0.02(+0.05%)
Sep 07, 2023 34.27 34.33 34.10 34.13 4,378 -0.22(-0.64%)
Sep 06, 2023 34.44 34.53 34.29 34.35 23,568 -0.19(-0.56%)
Sep 05, 2023 34.71 36.23 34.50 34.55 566,235 -0.14(-0.39%)
Sep 01, 2023 34.85 34.85 34.68 34.68 7,935 +0.15(+0.42%)
Aug 31, 2023 34.64 34.64 34.45 34.54 10,992 -0.11(-0.31%)
Aug 30, 2023 34.67 34.67 34.60 34.64 2,489 -0.01(-0.03%)
Aug 29, 2023 34.07 34.65 34.07 34.65 2,101 +0.57(+1.67%)
Aug 28, 2023 33.94 34.09 33.94 34.09 870 +0.40(+1.17%)
Aug 25, 2023 33.69 33.69 33.47 33.69 1,655 +0.17(+0.52%)
Aug 24, 2023 33.73 33.78 33.47 33.52 14,810 -0.23(-0.69%)
Aug 23, 2023 33.59 33.77 33.59 33.75 1,270 +0.13(+0.38%)
Aug 22, 2023 33.90 33.90 33.63 33.63 1,096 -0.17(-0.49%)
Aug 21, 2023 33.73 33.79 33.73 33.79 1,157 +0.18(+0.52%)
Aug 18, 2023 33.45 33.65 33.45 33.62 4,987 -0.05(-0.14%)
Aug 17, 2023 33.87 33.87 33.63 33.66 1,498 +0.10(+0.29%)
Aug 16, 2023 33.72 33.85 33.55 33.57 5,288 -0.27(-0.80%)
Aug 15, 2023 34.06 34.06 33.79 33.84 927 -0.34(-0.99%)
Aug 14, 2023 34.09 34.23 33.97 34.18 32,652 -0.31(-0.90%)
Aug 11, 2023 34.37 34.49 34.37 34.49 2,923 -0.02(-0.06%)
Aug 10, 2023 34.76 34.78 34.46 34.51 11,795 +0.22(+0.65%)
Aug 09, 2023 34.37 34.37 34.29 34.29 637 +0.20(+0.60%)
Aug 08, 2023 33.83 34.08 33.83 34.08 475 -0.39(-1.13%)
Aug 07, 2023 34.36 34.49 34.33 34.47 1,544 +0.29(+0.85%)
Aug 04, 2023 34.38 34.53 34.18 34.18 1,666 +0.14(+0.41%)
Aug 03, 2023 34.05 34.05 34.03 34.04 748 +0.10(+0.30%)
Aug 02, 2023 34.22 34.24 33.90 33.94 10,725 -0.82(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.