Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
22.06
-0.20 (-0.90%)
Mar 13, 2025, 4:00 PM EST - Market closed
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 22.31 | 22.31 | 22.06 | 22.06 | 22.06 | -0.90% | 5,087 |
| Mar 12, 2025 | 22.12 | 22.30 | 22.07 | 22.26 | 22.26 | 0.32% | 46,109 |
| Mar 11, 2025 | 22.19 | 22.25 | 21.85 | 22.19 | 22.19 | -0.85% | 15,833 |
| Mar 10, 2025 | 22.26 | 22.59 | 22.26 | 22.38 | 22.38 | -0.62% | 80,947 |
| Mar 7, 2025 | 22.38 | 22.70 | 22.38 | 22.52 | 22.52 | 0.22% | 24,036 |
| Mar 6, 2025 | 22.43 | 22.62 | 22.37 | 22.47 | 22.47 | -0.40% | 50,283 |
| Mar 5, 2025 | 22.27 | 22.61 | 22.27 | 22.56 | 22.56 | 1.81% | 11,027 |
| Mar 4, 2025 | 21.98 | 22.34 | 21.98 | 22.16 | 22.16 | 0.32% | 52,646 |
| Mar 3, 2025 | 22.62 | 22.62 | 22.04 | 22.09 | 22.09 | -2.21% | 9,439 |
| Feb 28, 2025 | 22.27 | 22.59 | 22.25 | 22.59 | 22.59 | 1.53% | 5,343 |
| Feb 27, 2025 | 22.51 | 22.67 | 22.25 | 22.25 | 22.25 | -1.29% | 31,609 |
| Feb 26, 2025 | 22.64 | 22.76 | 22.48 | 22.54 | 22.54 | -0.35% | 4,544 |
| Feb 25, 2025 | 22.75 | 22.78 | 22.58 | 22.62 | 22.62 | -0.88% | 5,585 |
| Feb 24, 2025 | 23.00 | 23.00 | 22.80 | 22.82 | 22.82 | -0.57% | 8,202 |
| Feb 21, 2025 | 23.08 | 23.08 | 22.94 | 22.95 | 22.95 | -0.09% | 10,532 |
| Feb 20, 2025 | 22.86 | 23.00 | 22.81 | 22.97 | 22.97 | 0.35% | 5,404 |
| Feb 19, 2025 | 22.71 | 22.89 | 22.70 | 22.89 | 22.89 | 0.97% | 8,205 |
| Feb 18, 2025 | 22.70 | 22.82 | 22.61 | 22.67 | 22.67 | 0.40% | 9,795 |
| Feb 14, 2025 | 22.80 | 22.81 | 22.53 | 22.58 | 22.58 | -0.18% | 15,441 |
| Feb 13, 2025 | 22.30 | 22.62 | 22.30 | 22.62 | 22.62 | 1.53% | 11,358 |
| Feb 12, 2025 | 21.88 | 22.28 | 21.86 | 22.28 | 22.28 | 1.55% | 28,446 |
| Feb 11, 2025 | 22.13 | 22.13 | 21.93 | 21.94 | 21.94 | -1.44% | 17,210 |
| Feb 10, 2025 | 22.57 | 22.57 | 22.22 | 22.26 | 22.26 | -0.54% | 25,138 |
| Feb 7, 2025 | 22.82 | 22.82 | 22.38 | 22.38 | 22.38 | -2.14% | 30,331 |
| Feb 6, 2025 | 23.18 | 23.18 | 22.87 | 22.87 | 22.87 | -1.29% | 11,244 |
| Feb 5, 2025 | 22.75 | 23.24 | 22.75 | 23.17 | 23.17 | 2.30% | 34,325 |
| Feb 4, 2025 | 22.38 | 22.66 | 22.38 | 22.65 | 22.65 | 1.03% | 29,614 |
| Feb 3, 2025 | 22.28 | 22.60 | 22.27 | 22.42 | 22.42 | -0.83% | 18,598 |
| Jan 31, 2025 | 22.79 | 23.00 | 22.60 | 22.61 | 22.61 | -0.19% | 19,723 |
| Jan 30, 2025 | 22.65 | 22.76 | 22.60 | 22.65 | 22.65 | 0.74% | 4,466 |
| Jan 29, 2025 | 22.60 | 22.67 | 22.47 | 22.48 | 22.48 | -0.30% | 10,143 |
| Jan 28, 2025 | 22.48 | 22.65 | 22.46 | 22.55 | 22.55 | - | 8,754 |
| Jan 27, 2025 | 22.28 | 22.70 | 22.28 | 22.55 | 22.55 | 0.75% | 13,081 |
| Jan 24, 2025 | 22.42 | 22.56 | 22.34 | 22.38 | 22.38 | -0.48% | 11,734 |
| Jan 23, 2025 | 22.13 | 22.49 | 21.96 | 22.49 | 22.49 | 1.67% | 8,521 |
| Jan 22, 2025 | 22.12 | 22.19 | 22.12 | 22.12 | 22.12 | 0.09% | 11,079 |
| Jan 21, 2025 | 21.74 | 22.10 | 21.74 | 22.10 | 22.10 | 2.65% | 2,999 |
| Jan 17, 2025 | 21.61 | 21.67 | 21.53 | 21.53 | 21.53 | 0.14% | 2,300 |
| Jan 16, 2025 | 21.58 | 21.58 | 21.42 | 21.50 | 21.50 | -0.37% | 4,602 |
| Jan 15, 2025 | 21.37 | 21.73 | 21.37 | 21.58 | 21.58 | 1.74% | 4,850 |
| Jan 14, 2025 | 21.43 | 21.60 | 21.20 | 21.21 | 21.21 | -1.85% | 9,196 |
| Jan 13, 2025 | 21.25 | 21.61 | 21.16 | 21.61 | 21.61 | 0.85% | 4,332 |
| Jan 10, 2025 | 21.65 | 21.65 | 21.32 | 21.43 | 21.43 | -1.85% | 6,393 |
| Jan 8, 2025 | 21.97 | 21.97 | 21.74 | 21.83 | 21.83 | -0.41% | 6,626 |
| Jan 7, 2025 | 21.92 | 22.05 | 21.91 | 21.92 | 21.92 | 0.87% | 6,137 |
| Jan 6, 2025 | 21.79 | 21.92 | 21.73 | 21.73 | 21.73 | -0.23% | 7,518 |
| Jan 3, 2025 | 21.69 | 21.87 | 21.69 | 21.78 | 21.78 | 0.79% | 11,232 |
| Jan 2, 2025 | 21.70 | 21.84 | 21.55 | 21.61 | 21.61 | 0.42% | 4,344 |
| Dec 31, 2024 | 21.52 | 21.56 | 21.37 | 21.52 | 21.52 | 0.56% | 11,633 |
| Dec 30, 2024 | 21.54 | 21.54 | 21.30 | 21.40 | 21.40 | -1.61% | 16,039 |