Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
22.41
+0.27 (1.22%)
Nov 21, 2024, 1:23 PM EST - Market open
IBBQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 22.00 | 22.14 | 21.97 | 22.14 | 22.14 | 0.73% | 17,739 |
Nov 19, 2024 | 21.77 | 22.02 | 21.77 | 21.98 | 21.98 | 0.09% | 5,839 |
Nov 18, 2024 | 21.98 | 22.08 | 21.80 | 21.96 | 21.96 | - | 38,830 |
Nov 15, 2024 | 22.91 | 22.91 | 21.96 | 21.96 | 21.96 | -4.65% | 10,651 |
Nov 14, 2024 | 23.50 | 23.50 | 23.00 | 23.03 | 23.03 | -2.12% | 11,587 |
Nov 13, 2024 | 23.92 | 23.96 | 23.53 | 23.53 | 23.53 | -1.01% | 37,529 |
Nov 12, 2024 | 24.22 | 24.25 | 23.74 | 23.77 | 23.77 | -2.42% | 4,204 |
Nov 11, 2024 | 24.58 | 24.68 | 24.36 | 24.36 | 24.36 | -0.45% | 7,306 |
Nov 8, 2024 | 24.23 | 24.49 | 24.23 | 24.47 | 24.47 | 0.53% | 6,080 |
Nov 7, 2024 | 24.16 | 24.36 | 24.16 | 24.34 | 24.34 | 1.46% | 4,947 |
Nov 6, 2024 | 24.23 | 24.23 | 23.90 | 23.99 | 23.99 | 0.93% | 7,427 |
Nov 5, 2024 | 23.49 | 23.79 | 23.47 | 23.77 | 23.77 | 1.11% | 3,968 |
Nov 4, 2024 | 23.49 | 23.69 | 23.49 | 23.51 | 23.51 | -0.13% | 16,630 |
Nov 1, 2024 | 23.28 | 23.54 | 23.28 | 23.54 | 23.54 | 1.47% | 1,920 |
Oct 31, 2024 | 23.54 | 23.54 | 23.20 | 23.20 | 23.20 | -1.65% | 5,602 |
Oct 30, 2024 | 23.59 | 23.75 | 23.56 | 23.59 | 23.59 | -0.46% | 8,376 |
Oct 29, 2024 | 23.67 | 23.70 | 23.55 | 23.70 | 23.70 | -0.17% | 6,540 |
Oct 28, 2024 | 23.85 | 23.85 | 23.74 | 23.74 | 23.74 | 1.11% | 2,460 |
Oct 25, 2024 | 23.61 | 23.72 | 23.48 | 23.48 | 23.48 | -0.04% | 1,387 |
Oct 24, 2024 | 23.54 | 23.60 | 23.47 | 23.49 | 23.49 | -0.13% | 4,063 |
Oct 23, 2024 | 23.73 | 23.73 | 23.43 | 23.52 | 23.52 | -1.09% | 3,290 |
Oct 22, 2024 | 23.67 | 23.81 | 23.63 | 23.78 | 23.78 | -0.04% | 3,497 |
Oct 21, 2024 | 24.06 | 24.06 | 23.75 | 23.79 | 23.79 | -1.29% | 5,605 |
Oct 18, 2024 | 24.11 | 24.15 | 23.96 | 24.10 | 24.10 | 0.08% | 5,996 |
Oct 17, 2024 | 24.30 | 24.30 | 24.08 | 24.08 | 24.08 | -0.66% | 25,383 |
Oct 16, 2024 | 24.12 | 24.26 | 24.12 | 24.24 | 24.24 | 1.13% | 3,272 |
Oct 15, 2024 | 23.93 | 24.05 | 23.90 | 23.97 | 23.97 | 0.25% | 11,926 |
Oct 14, 2024 | 23.82 | 23.93 | 23.82 | 23.91 | 23.91 | 0.21% | 4,146 |
Oct 11, 2024 | 23.40 | 23.86 | 23.40 | 23.86 | 23.86 | 2.01% | 11,275 |
Oct 10, 2024 | 23.24 | 23.43 | 23.24 | 23.39 | 23.39 | -0.04% | 6,602 |
Oct 9, 2024 | 23.35 | 23.45 | 23.33 | 23.40 | 23.40 | 0.04% | 5,754 |
Oct 8, 2024 | 23.25 | 23.44 | 23.25 | 23.39 | 23.39 | 0.56% | 97,159 |
Oct 7, 2024 | 23.39 | 23.39 | 23.20 | 23.26 | 23.26 | -1.19% | 2,333 |
Oct 4, 2024 | 23.48 | 23.58 | 23.38 | 23.54 | 23.54 | 0.94% | 6,395 |
Oct 3, 2024 | 23.62 | 23.62 | 23.32 | 23.32 | 23.32 | -1.44% | 10,718 |
Oct 2, 2024 | 23.63 | 23.70 | 23.63 | 23.66 | 23.66 | -0.04% | 4,295 |
Oct 1, 2024 | 23.84 | 23.84 | 23.50 | 23.67 | 23.67 | -0.46% | 5,805 |
Sep 30, 2024 | 23.70 | 23.88 | 23.62 | 23.78 | 23.78 | 0.34% | 4,704 |
Sep 27, 2024 | 23.75 | 23.86 | 23.70 | 23.70 | 23.70 | 0.25% | 3,860 |
Sep 26, 2024 | 23.56 | 23.66 | 23.55 | 23.64 | 23.64 | 0.87% | 25,460 |
Sep 25, 2024 | 23.83 | 23.83 | 23.43 | 23.44 | 23.44 | -1.36% | 13,035 |
Sep 24, 2024 | 23.92 | 23.92 | 23.65 | 23.76 | 23.76 | -0.38% | 232,209 |
Sep 23, 2024 | 24.50 | 24.50 | 23.85 | 23.85 | 23.85 | -2.49% | 8,524 |
Sep 20, 2024 | 24.51 | 24.55 | 24.36 | 24.46 | 24.37 | -0.81% | 20,638 |
Sep 19, 2024 | 24.71 | 24.84 | 24.58 | 24.66 | 24.57 | 1.07% | 120,551 |
Sep 18, 2024 | 24.53 | 24.74 | 24.37 | 24.40 | 24.31 | -0.37% | 4,979 |
Sep 17, 2024 | 24.57 | 24.57 | 24.37 | 24.49 | 24.40 | -0.24% | 15,573 |
Sep 16, 2024 | 24.67 | 24.67 | 24.49 | 24.55 | 24.46 | - | 3,423 |
Sep 13, 2024 | 24.25 | 24.55 | 24.22 | 24.55 | 24.46 | 1.61% | 5,293 |
Sep 12, 2024 | 24.07 | 24.18 | 23.84 | 24.16 | 24.07 | 0.33% | 27,737 |
Sep 11, 2024 | 23.96 | 24.08 | 23.67 | 24.08 | 23.99 | 0.42% | 20,756 |
Sep 10, 2024 | 23.81 | 23.98 | 23.68 | 23.98 | 23.89 | 0.55% | 4,129 |
Sep 9, 2024 | 23.69 | 24.00 | 23.69 | 23.85 | 23.76 | 1.32% | 42,235 |
Sep 6, 2024 | 23.91 | 23.91 | 23.39 | 23.54 | 23.45 | -1.09% | 5,052 |
Sep 5, 2024 | 23.85 | 23.87 | 23.69 | 23.80 | 23.71 | -0.96% | 15,661 |
Sep 4, 2024 | 23.92 | 24.08 | 23.88 | 24.03 | 23.94 | -0.04% | 8,990 |
Sep 3, 2024 | 24.38 | 24.58 | 23.99 | 24.04 | 23.95 | -1.76% | 11,035 |
Aug 30, 2024 | 24.53 | 24.57 | 24.24 | 24.47 | 24.38 | 0.16% | 23,676 |
Aug 29, 2024 | 24.47 | 24.71 | 24.43 | 24.43 | 24.34 | 0.16% | 36,836 |
Aug 28, 2024 | 24.45 | 24.54 | 24.33 | 24.39 | 24.30 | -0.08% | 134,374 |
Aug 27, 2024 | 24.42 | 24.42 | 24.24 | 24.41 | 24.32 | -0.08% | 6,227 |
Aug 26, 2024 | 24.60 | 24.60 | 24.40 | 24.43 | 24.34 | - | 19,415 |
Aug 23, 2024 | 24.28 | 24.51 | 24.21 | 24.43 | 24.34 | 0.95% | 6,269 |
Aug 22, 2024 | 24.51 | 24.51 | 24.16 | 24.20 | 24.11 | -0.90% | 7,181 |
Aug 21, 2024 | 24.48 | 24.50 | 24.32 | 24.42 | 24.33 | 0.41% | 9,816 |
Aug 20, 2024 | 24.35 | 24.38 | 24.31 | 24.32 | 24.23 | 0.12% | 665,468 |
Aug 19, 2024 | 23.85 | 24.32 | 23.85 | 24.29 | 24.20 | 1.97% | 7,770 |
Aug 16, 2024 | 23.84 | 23.88 | 23.69 | 23.82 | 23.73 | -0.04% | 18,226 |
Aug 15, 2024 | 23.65 | 23.84 | 23.64 | 23.83 | 23.74 | 1.62% | 24,771 |
Aug 14, 2024 | 23.47 | 23.47 | 23.38 | 23.45 | 23.36 | -0.59% | 6,246 |
Aug 13, 2024 | 23.43 | 23.59 | 23.43 | 23.59 | 23.50 | 1.38% | 6,405 |
Aug 12, 2024 | 23.33 | 23.33 | 23.19 | 23.27 | 23.18 | -0.39% | 17,080 |
Aug 9, 2024 | 23.45 | 23.45 | 23.28 | 23.36 | 23.27 | 0.17% | 4,801 |
Aug 8, 2024 | 22.88 | 23.36 | 22.88 | 23.32 | 23.23 | 2.33% | 7,849 |
Aug 7, 2024 | 23.20 | 23.20 | 22.72 | 22.79 | 22.71 | -1.04% | 12,253 |
Aug 6, 2024 | 23.04 | 23.20 | 22.99 | 23.03 | 22.94 | 0.35% | 6,322 |
Aug 5, 2024 | 22.74 | 23.15 | 22.61 | 22.95 | 22.86 | -2.88% | 59,132 |
Aug 2, 2024 | 23.84 | 23.86 | 23.36 | 23.63 | 23.54 | -1.71% | 12,406 |
Aug 1, 2024 | 24.14 | 24.25 | 24.04 | 24.04 | 23.95 | -0.95% | 12,185 |
Jul 31, 2024 | 24.43 | 24.61 | 24.20 | 24.27 | 24.18 | 0.08% | 3,985 |
Jul 30, 2024 | 24.40 | 24.40 | 24.23 | 24.25 | 24.16 | -0.49% | 7,596 |
Jul 29, 2024 | 24.60 | 24.60 | 24.32 | 24.37 | 24.28 | -0.45% | 7,288 |
Jul 26, 2024 | 24.52 | 24.61 | 24.47 | 24.48 | 24.39 | 0.53% | 8,795 |
Jul 25, 2024 | 24.10 | 24.74 | 24.10 | 24.35 | 24.26 | 1.12% | 15,735 |
Jul 24, 2024 | 24.05 | 24.13 | 24.03 | 24.08 | 23.99 | -0.12% | 2,979 |
Jul 23, 2024 | 24.11 | 24.19 | 24.05 | 24.11 | 24.02 | -0.29% | 7,772 |
Jul 22, 2024 | 24.10 | 24.21 | 23.99 | 24.18 | 24.09 | 1.09% | 10,891 |
Jul 19, 2024 | 24.02 | 24.02 | 23.87 | 23.92 | 23.83 | -0.03% | 32,777 |
Jul 18, 2024 | 24.25 | 24.53 | 23.86 | 23.93 | 23.84 | -1.37% | 9,944 |
Jul 17, 2024 | 24.42 | 24.51 | 24.12 | 24.26 | 24.17 | -0.98% | 12,384 |
Jul 16, 2024 | 24.22 | 24.59 | 24.22 | 24.50 | 24.41 | 1.45% | 15,205 |
Jul 15, 2024 | 24.25 | 24.25 | 24.06 | 24.15 | 24.06 | 0.25% | 13,031 |
Jul 12, 2024 | 24.08 | 24.30 | 24.02 | 24.09 | 24.00 | 0.71% | 25,818 |
Jul 11, 2024 | 23.55 | 23.95 | 23.55 | 23.92 | 23.83 | 2.27% | 23,398 |
Jul 10, 2024 | 23.24 | 23.39 | 23.12 | 23.39 | 23.30 | 1.30% | 17,051 |
Jul 9, 2024 | 22.87 | 23.09 | 22.84 | 23.09 | 23.00 | 1.18% | 21,661 |
Jul 8, 2024 | 22.74 | 22.87 | 22.74 | 22.82 | 22.74 | 1.26% | 8,376 |
Jul 5, 2024 | 22.34 | 22.54 | 22.34 | 22.54 | 22.45 | 1.06% | 4,814 |
Jul 3, 2024 | 22.52 | 22.52 | 22.27 | 22.30 | 22.22 | -0.80% | 3,359 |
Jul 2, 2024 | 22.72 | 22.72 | 22.44 | 22.48 | 22.40 | -1.27% | 6,012 |