Skip to main content
Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
21.60
+0.18 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.5021.8021.5021.6021.600.84%10,463
Dec 19, 202421.4721.5221.2721.4221.42-0.93%7,696
Dec 18, 202422.4622.4621.4821.6221.62-3.92%27,326
Dec 17, 202422.3222.5522.3222.5022.500.55%11,697
Dec 16, 202422.2422.5622.2422.3822.380.81%16,238
Dec 13, 202422.2222.2922.1222.2022.20-0.85%36,317
Dec 12, 202422.7822.7822.3922.3922.39-1.97%27,859
Dec 11, 202423.0223.0222.8222.8422.84-0.31%6,160
Dec 10, 202423.1823.1822.8722.9122.91-1.04%16,348
Dec 9, 202423.2523.2723.1123.1523.150.04%15,581
Dec 6, 202423.0123.2023.0123.1423.140.96%4,610
Dec 5, 202422.9723.0222.8322.9222.92-0.52%6,081
Dec 4, 202422.8323.0422.8323.0423.040.57%2,058
Dec 3, 202423.2323.2322.8822.9122.91-1.25%4,407
Dec 2, 202423.2423.2623.1023.2023.20-0.17%7,077
Nov 29, 202423.2723.3123.2023.2423.240.17%9,409
Nov 27, 202423.0823.2623.0823.2023.200.83%6,243
Nov 26, 202422.6223.0122.6023.0123.010.35%2,800
Nov 25, 202423.0323.1522.9322.9322.931.28%8,967
Nov 22, 202422.4122.7322.4122.6422.641.57%8,452
Nov 21, 202422.2222.4222.0722.2922.290.68%7,870
Nov 20, 202422.0022.1421.9722.1422.140.73%17,739
Nov 19, 202421.7722.0221.7721.9821.980.09%5,839
Nov 18, 202421.9822.0821.8021.9621.96-38,830
Nov 15, 202422.9122.9121.9621.9621.96-4.65%10,651
Nov 14, 202423.5023.5023.0023.0323.03-2.12%11,587
Nov 13, 202423.9223.9623.5323.5323.53-1.01%37,529
Nov 12, 202424.2224.2523.7423.7723.77-2.42%4,204
Nov 11, 202424.5824.6824.3624.3624.36-0.45%7,306
Nov 8, 202424.2324.4924.2324.4724.470.53%6,080
Nov 7, 202424.1624.3624.1624.3424.341.46%4,947
Nov 6, 202424.2324.2323.9023.9923.990.93%7,427
Nov 5, 202423.4923.7923.4723.7723.771.11%3,968
Nov 4, 202423.4923.6923.4923.5123.51-0.13%16,630
Nov 1, 202423.2823.5423.2823.5423.541.47%1,920
Oct 31, 202423.5423.5423.2023.2023.20-1.65%5,602
Oct 30, 202423.5923.7523.5623.5923.59-0.46%8,376
Oct 29, 202423.6723.7023.5523.7023.70-0.17%6,540
Oct 28, 202423.8523.8523.7423.7423.741.11%2,460
Oct 25, 202423.6123.7223.4823.4823.48-0.04%1,387
Oct 24, 202423.5423.6023.4723.4923.49-0.13%4,063
Oct 23, 202423.7323.7323.4323.5223.52-1.09%3,290
Oct 22, 202423.6723.8123.6323.7823.78-0.04%3,497
Oct 21, 202424.0624.0623.7523.7923.79-1.29%5,605
Oct 18, 202424.1124.1523.9624.1024.100.08%5,996
Oct 17, 202424.3024.3024.0824.0824.08-0.66%25,383
Oct 16, 202424.1224.2624.1224.2424.241.13%3,272
Oct 15, 202423.9324.0523.9023.9723.970.25%11,926
Oct 14, 202423.8223.9323.8223.9123.910.21%4,146
Oct 11, 202423.4023.8623.4023.8623.862.01%11,275
Oct 10, 202423.2423.4323.2423.3923.39-0.04%6,602
Oct 9, 202423.3523.4523.3323.4023.400.04%5,754
Oct 8, 202423.2523.4423.2523.3923.390.56%97,159
Oct 7, 202423.3923.3923.2023.2623.26-1.19%2,333
Oct 4, 202423.4823.5823.3823.5423.540.94%6,395
Oct 3, 202423.6223.6223.3223.3223.32-1.44%10,718
Oct 2, 202423.6323.7023.6323.6623.66-0.04%4,295
Oct 1, 202423.8423.8423.5023.6723.67-0.46%5,805
Sep 30, 202423.7023.8823.6223.7823.780.34%4,704
Sep 27, 202423.7523.8623.7023.7023.700.25%3,860
Sep 26, 202423.5623.6623.5523.6423.640.87%25,460
Sep 25, 202423.8323.8323.4323.4423.44-1.36%13,035
Sep 24, 202423.9223.9223.6523.7623.76-0.38%232,209
Sep 23, 202424.5024.5023.8523.8523.85-2.49%8,524
Sep 20, 202424.5124.5524.3624.4624.37-0.81%20,638
Sep 19, 202424.7124.8424.5824.6624.571.07%120,551
Sep 18, 202424.5324.7424.3724.4024.31-0.37%4,979
Sep 17, 202424.5724.5724.3724.4924.40-0.24%15,573
Sep 16, 202424.6724.6724.4924.5524.46-3,423
Sep 13, 202424.2524.5524.2224.5524.461.61%5,293
Sep 12, 202424.0724.1823.8424.1624.070.33%27,737
Sep 11, 202423.9624.0823.6724.0823.990.42%20,756
Sep 10, 202423.8123.9823.6823.9823.890.55%4,129
Sep 9, 202423.6924.0023.6923.8523.761.32%42,235
Sep 6, 202423.9123.9123.3923.5423.45-1.09%5,052
Sep 5, 202423.8523.8723.6923.8023.71-0.96%15,661
Sep 4, 202423.9224.0823.8824.0323.94-0.04%8,990
Sep 3, 202424.3824.5823.9924.0423.95-1.76%11,035
Aug 30, 202424.5324.5724.2424.4724.380.16%23,676
Aug 29, 202424.4724.7124.4324.4324.340.16%36,836
Aug 28, 202424.4524.5424.3324.3924.30-0.08%134,374
Aug 27, 202424.4224.4224.2424.4124.32-0.08%6,227
Aug 26, 202424.6024.6024.4024.4324.34-19,415
Aug 23, 202424.2824.5124.2124.4324.340.95%6,269
Aug 22, 202424.5124.5124.1624.2024.11-0.90%7,181
Aug 21, 202424.4824.5024.3224.4224.330.41%9,816
Aug 20, 202424.3524.3824.3124.3224.230.12%665,468
Aug 19, 202423.8524.3223.8524.2924.201.97%7,770
Aug 16, 202423.8423.8823.6923.8223.73-0.04%18,226
Aug 15, 202423.6523.8423.6423.8323.741.62%24,771
Aug 14, 202423.4723.4723.3823.4523.36-0.59%6,246
Aug 13, 202423.4323.5923.4323.5923.501.38%6,405
Aug 12, 202423.3323.3323.1923.2723.18-0.39%17,080
Aug 9, 202423.4523.4523.2823.3623.270.17%4,801
Aug 8, 202422.8823.3622.8823.3223.232.33%7,849
Aug 7, 202423.2023.2022.7222.7922.71-1.04%12,253
Aug 6, 202423.0423.2022.9923.0322.940.35%6,322
Aug 5, 202422.7423.1522.6122.9522.86-2.88%59,132
Aug 2, 202423.8423.8623.3623.6323.54-1.71%12,406
Aug 1, 202424.1424.2524.0424.0423.95-0.95%12,185