Quantcast

Invesco BuyBack Achievers ETF Historical Stock Prices

PKW 
$60.15
*  
0.65
1.09%
Get PKW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PKW now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 59.30 60.28 59.30 60.15 92,985
03/20/2019 59.89 60.02 59.38 59.5 85,593
03/19/2019 60.3 60.49 59.8 59.99 84,118
03/18/2019 59.82 60.3076 59.82 60.16 59,837
03/15/2019 59.51 60.01 59.51 59.9 73,499
03/14/2019 59.46 59.61 59.33 59.55 55,657
03/13/2019 59.04 59.69 59.04 59.41 84,464
03/12/2019 58.8 59.08 58.77 58.97 61,683
03/11/2019 58.2 58.8 58.2 58.77 119,927
03/08/2019 57.91 58.12 57.7 58.12 92,290
03/07/2019 58.83 58.83 58.2 58.36 80,267
03/06/2019 59.42 59.44 58.97 58.99 44,814
03/05/2019 59.53 59.606 59.295 59.41 77,740
03/04/2019 60.04 60.1 59.0321 59.55 71,858
03/01/2019 60.01 60.1546 59.61 59.81 54,584
02/28/2019 59.82 59.82 59.55 59.57 63,278
02/27/2019 60 60.23 59.8269 60.08 70,422
02/26/2019 60.04 60.38 60.04 60.08 66,581
02/25/2019 60.43 60.59 60.12 60.12 50,854
02/22/2019 59.92 60.18 59.8701 60.09 81,922
02/21/2019 59.89 60.03 59.54 59.76 102,504
02/20/2019 59.83 60.16 59.8064 59.97 267,834
02/19/2019 59.49 60.015 59.4621 59.85 152,370
02/15/2019 59.31 59.7259 59.31 59.72 202,135
02/14/2019 58.78 59.2699 58.69 59.03 135,636
02/13/2019 58.91 59.2231 58.91 59.06 740,454
02/12/2019 58.36 58.94 58.36 58.71 4,802,628
02/11/2019 57.94 58.12 57.93 58.01 77,543
02/08/2019 57.62 57.84 57.37 57.84 40,577
02/07/2019 58.12 58.2 57.49 57.84 34,895
02/06/2019 58.27 58.4999 58.2399 58.38 58,106
02/05/2019 58.09 58.42 58.07 58.33 72,869
02/04/2019 57.62 58.03 57.57 58.03 48,557
02/01/2019 57.57 57.9 57.53 57.69 290,787
01/31/2019 57.02 57.54 57.02 57.5 84,843
01/30/2019 56.72 57.1927 56.36 56.97 65,102
01/29/2019 56.49 56.5787 56.262 56.54 56,810
01/28/2019 56.03 56.405 55.97 56.4 50,520
01/25/2019 56.39 56.63 56.39 56.46 41,058
01/24/2019 55.85 56.16 55.83 56.01 43,891
01/23/2019 56.13 56.3704 55.41 55.93 50,473
01/22/2019 56.12 56.29 55.415 55.75 139,688
01/18/2019 56 56.4151 55.83 56.37 56,771
01/17/2019 55.18 55.97 55.18 55.8 45,801
01/16/2019 55.1 55.5876 55.1 55.41 46,324
01/15/2019 54.56 55.01 54.56 54.85 56,088
01/14/2019 54.14 54.76 54.1 54.48 45,888
01/11/2019 54.23 54.645 54.1437 54.58 70,385
01/10/2019 54.01 54.45 53.84 54.37 69,700
01/09/2019 54.27 54.58 54.04 54.41 184,950
01/08/2019 54.22 54.41 53.673 54.13 96,177
01/07/2019 53.31 54.2 53.0843 53.79 104,956
01/04/2019 52.21 53.475 52.21 53.25 98,815
01/03/2019 52.09 52.2 51.4 51.48 70,446
01/02/2019 51.32 52.6221 51.32 52.4 87,257
12/31/2018 52.14 52.2208 51.59 52.17 128,452
12/28/2018 52.04 52.45 51.525 51.79 114,186
12/27/2018 50.69 51.86 50.05 51.86 139,932
12/26/2018 49.49 51.46 48.95 51.41 167,343
12/24/2018 50.03 50.23 49.22 49.25 129,973
12/21/2018 52.02 52.61 50.53 50.61 166,556
12/20/2018 52.63 52.93 51.47 51.85 191,803
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio