Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
21.24
+0.33 (1.58%)
At close: Jun 6, 2025, 4:00 PM
21.25
+0.01 (0.05%)
After-hours: Jun 6, 2025, 4:15 PM EDT
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.07 | 21.26 | 21.07 | 21.25 | 21.25 | 1.63% | 4,552 |
| Jun 5, 2025 | 20.89 | 21.06 | 20.88 | 20.91 | 20.91 | - | 2,541 |
| Jun 4, 2025 | 20.97 | 21.13 | 20.91 | 20.91 | 20.91 | 0.10% | 3,982 |
| Jun 3, 2025 | 20.65 | 21.03 | 20.65 | 20.89 | 20.89 | 0.77% | 12,933 |
| Jun 2, 2025 | 20.51 | 20.73 | 20.39 | 20.73 | 20.73 | 1.72% | 11,300 |
| May 30, 2025 | 20.44 | 20.44 | 20.17 | 20.38 | 20.38 | -2.11% | 9,511 |
| May 29, 2025 | 20.63 | 20.82 | 20.63 | 20.82 | 20.82 | 1.86% | 3,749 |
| May 28, 2025 | 20.52 | 20.63 | 20.40 | 20.44 | 20.44 | -0.87% | 29,561 |
| May 27, 2025 | 20.74 | 20.74 | 20.59 | 20.62 | 20.62 | 0.93% | 1,355 |
| May 23, 2025 | 20.32 | 20.43 | 20.25 | 20.43 | 20.43 | 0.34% | 10,124 |
| May 22, 2025 | 20.37 | 20.47 | 20.31 | 20.36 | 20.36 | -0.34% | 41,635 |
| May 21, 2025 | 20.71 | 20.71 | 20.39 | 20.43 | 20.43 | -2.20% | 2,108 |
| May 20, 2025 | 20.57 | 20.92 | 20.57 | 20.89 | 20.89 | 1.56% | 6,285 |
| May 19, 2025 | 20.29 | 20.57 | 20.24 | 20.57 | 20.57 | 1.18% | 12,981 |
| May 16, 2025 | 20.06 | 20.33 | 20.06 | 20.33 | 20.33 | 1.65% | 1,819 |
| May 15, 2025 | 19.56 | 20.00 | 19.54 | 20.00 | 20.00 | 2.46% | 23,075 |
| May 14, 2025 | 20.04 | 20.04 | 19.52 | 19.52 | 19.52 | -1.96% | 89,004 |
| May 13, 2025 | 20.29 | 20.29 | 19.88 | 19.91 | 19.91 | -1.92% | 16,176 |
| May 12, 2025 | 19.95 | 20.38 | 19.95 | 20.30 | 20.30 | 4.26% | 14,166 |
| May 9, 2025 | 19.97 | 19.97 | 19.47 | 19.47 | 19.47 | -1.96% | 18,714 |
| May 8, 2025 | 19.52 | 20.00 | 19.51 | 19.86 | 19.86 | -0.20% | 19,413 |
| May 7, 2025 | 19.97 | 20.02 | 19.79 | 19.90 | 19.90 | 0.35% | 20,373 |
| May 6, 2025 | 20.90 | 20.90 | 19.83 | 19.83 | 19.83 | -6.06% | 8,765 |
| May 5, 2025 | 21.14 | 21.23 | 21.11 | 21.11 | 21.11 | -0.89% | 6,660 |
| May 2, 2025 | 21.17 | 21.38 | 21.17 | 21.30 | 21.30 | 1.38% | 3,828 |
| May 1, 2025 | 21.17 | 21.17 | 21.00 | 21.01 | 21.01 | -1.18% | 2,971 |
| Apr 30, 2025 | 20.92 | 21.26 | 20.83 | 21.26 | 21.26 | 1.72% | 55,896 |
| Apr 29, 2025 | 20.66 | 21.03 | 20.66 | 20.90 | 20.90 | 0.24% | 11,313 |
| Apr 28, 2025 | 20.72 | 20.96 | 20.71 | 20.85 | 20.85 | 1.12% | 11,214 |
| Apr 25, 2025 | 20.69 | 20.77 | 20.50 | 20.62 | 20.62 | -1.25% | 7,492 |
| Apr 24, 2025 | 20.55 | 20.88 | 20.55 | 20.88 | 20.88 | 1.85% | 3,216 |
| Apr 23, 2025 | 20.74 | 20.90 | 20.50 | 20.50 | 20.50 | 1.64% | 7,993 |
| Apr 22, 2025 | 20.09 | 20.20 | 19.98 | 20.17 | 20.17 | 2.44% | 8,500 |
| Apr 21, 2025 | 19.64 | 20.00 | 19.64 | 19.69 | 19.69 | -0.66% | 7,556 |
| Apr 17, 2025 | 19.61 | 19.85 | 19.55 | 19.82 | 19.82 | 0.92% | 10,334 |
| Apr 16, 2025 | 19.95 | 19.95 | 19.45 | 19.64 | 19.64 | -1.95% | 6,804 |
| Apr 15, 2025 | 20.11 | 20.20 | 19.84 | 20.03 | 20.03 | -0.35% | 5,794 |
| Apr 14, 2025 | 19.71 | 20.12 | 19.70 | 20.10 | 20.10 | 3.10% | 13,590 |
| Apr 11, 2025 | 18.88 | 19.50 | 18.88 | 19.50 | 19.50 | 3.49% | 28,912 |
| Apr 10, 2025 | 19.31 | 19.31 | 18.24 | 18.84 | 18.84 | -3.69% | 13,911 |
| Apr 9, 2025 | 18.15 | 19.62 | 17.84 | 19.56 | 19.56 | 4.77% | 21,602 |
| Apr 8, 2025 | 19.63 | 19.63 | 18.52 | 18.67 | 18.67 | -2.81% | 16,514 |
| Apr 7, 2025 | 18.76 | 19.56 | 18.52 | 19.21 | 19.21 | -1.23% | 12,430 |
| Apr 4, 2025 | 20.17 | 20.17 | 19.45 | 19.45 | 19.45 | -5.54% | 17,164 |
| Apr 3, 2025 | 20.61 | 20.93 | 20.59 | 20.59 | 20.59 | -1.81% | 11,663 |
| Apr 2, 2025 | 20.50 | 20.97 | 20.50 | 20.97 | 20.97 | 1.85% | 3,410 |
| Apr 1, 2025 | 21.12 | 21.12 | 20.57 | 20.59 | 20.59 | -2.83% | 16,729 |
| Mar 31, 2025 | 20.97 | 21.20 | 20.88 | 21.19 | 21.19 | -1.86% | 10,358 |
| Mar 28, 2025 | 21.79 | 21.79 | 21.57 | 21.59 | 21.59 | -0.92% | 3,873 |
| Mar 27, 2025 | 21.75 | 21.83 | 21.74 | 21.79 | 21.79 | 0.56% | 8,392 |