Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
27.58
+0.07 (0.24%)
Nov 12, 2025, 4:00 PM EST - Market closed
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 27.54 | 27.75 | 27.51 | 27.58 | 27.58 | 0.24% | 56,934 |
| Nov 11, 2025 | 26.79 | 27.54 | 26.75 | 27.51 | 27.51 | 2.88% | 52,115 |
| Nov 10, 2025 | 26.75 | 26.78 | 26.57 | 26.74 | 26.74 | 1.31% | 6,312 |
| Nov 7, 2025 | 26.44 | 26.51 | 26.01 | 26.39 | 26.39 | -0.49% | 23,341 |
| Nov 6, 2025 | 26.45 | 26.65 | 26.45 | 26.52 | 26.52 | 0.05% | 17,288 |
| Nov 5, 2025 | 26.20 | 26.60 | 26.20 | 26.51 | 26.51 | 1.33% | 4,938 |
| Nov 4, 2025 | 26.18 | 26.39 | 26.14 | 26.16 | 26.16 | -0.83% | 19,873 |
| Nov 3, 2025 | 26.64 | 26.64 | 26.00 | 26.38 | 26.38 | -1.24% | 11,817 |
| Oct 31, 2025 | 26.42 | 26.76 | 26.42 | 26.71 | 26.71 | 1.08% | 18,259 |
| Oct 30, 2025 | 26.05 | 26.61 | 26.02 | 26.42 | 26.42 | 0.73% | 19,694 |
| Oct 29, 2025 | 26.35 | 26.49 | 26.10 | 26.23 | 26.23 | -0.44% | 7,550 |
| Oct 28, 2025 | 26.24 | 26.43 | 26.18 | 26.35 | 26.35 | 0.31% | 17,996 |
| Oct 27, 2025 | 26.10 | 26.29 | 26.08 | 26.27 | 26.27 | 1.59% | 19,766 |
| Oct 24, 2025 | 25.82 | 25.99 | 25.80 | 25.86 | 25.86 | 0.70% | 19,306 |
| Oct 23, 2025 | 25.75 | 25.75 | 25.62 | 25.68 | 25.68 | - | 10,008 |
| Oct 22, 2025 | 26.03 | 26.15 | 25.63 | 25.68 | 25.68 | -1.31% | 10,922 |
| Oct 21, 2025 | 26.15 | 26.20 | 26.00 | 26.02 | 26.02 | -0.68% | 13,023 |
| Oct 20, 2025 | 25.95 | 26.27 | 25.91 | 26.20 | 26.20 | 1.33% | 27,033 |
| Oct 17, 2025 | 25.70 | 25.89 | 25.57 | 25.86 | 25.86 | 0.65% | 11,811 |
| Oct 16, 2025 | 25.94 | 26.19 | 25.59 | 25.69 | 25.69 | -0.34% | 21,841 |
| Oct 15, 2025 | 25.55 | 25.86 | 25.55 | 25.78 | 25.78 | 1.56% | 19,784 |
| Oct 14, 2025 | 25.13 | 25.50 | 25.00 | 25.38 | 25.38 | 0.23% | 16,248 |
| Oct 13, 2025 | 25.24 | 25.45 | 25.18 | 25.32 | 25.32 | 0.42% | 19,385 |
| Oct 10, 2025 | 25.53 | 25.53 | 25.18 | 25.22 | 25.22 | -1.27% | 16,582 |
| Oct 9, 2025 | 25.63 | 25.70 | 25.54 | 25.54 | 25.54 | - | 5,046 |
| Oct 8, 2025 | 25.47 | 25.71 | 25.35 | 25.54 | 25.54 | 0.90% | 11,407 |
| Oct 7, 2025 | 25.28 | 25.31 | 25.14 | 25.31 | 25.31 | 0.34% | 6,208 |
| Oct 6, 2025 | 25.49 | 25.49 | 25.22 | 25.23 | 25.23 | -0.26% | 17,031 |
| Oct 3, 2025 | 25.26 | 25.39 | 25.15 | 25.29 | 25.29 | 0.85% | 11,213 |
| Oct 2, 2025 | 25.08 | 25.10 | 24.85 | 25.08 | 25.08 | 0.53% | 9,651 |
| Oct 1, 2025 | 24.47 | 25.09 | 24.47 | 24.95 | 24.95 | 2.61% | 13,421 |
| Sep 30, 2025 | 24.14 | 24.38 | 24.04 | 24.31 | 24.31 | 1.02% | 10,582 |
| Sep 29, 2025 | 24.02 | 24.08 | 23.98 | 24.07 | 24.07 | 1.17% | 8,151 |
| Sep 26, 2025 | 23.52 | 23.79 | 23.52 | 23.79 | 23.79 | 1.45% | 17,269 |
| Sep 25, 2025 | 23.79 | 23.79 | 23.42 | 23.45 | 23.45 | -1.80% | 15,769 |
| Sep 24, 2025 | 24.01 | 24.02 | 23.82 | 23.88 | 23.88 | -0.25% | 13,516 |
| Sep 23, 2025 | 24.00 | 24.08 | 23.94 | 23.94 | 23.94 | -0.54% | 5,456 |
| Sep 22, 2025 | 24.03 | 24.14 | 23.95 | 24.07 | 24.07 | 0.09% | 12,387 |
| Sep 19, 2025 | 24.27 | 24.27 | 24.03 | 24.05 | 23.95 | -0.71% | 13,909 |
| Sep 18, 2025 | 23.96 | 24.22 | 23.91 | 24.22 | 24.12 | 2.02% | 9,672 |
| Sep 17, 2025 | 23.89 | 23.96 | 23.74 | 23.74 | 23.65 | 0.13% | 5,399 |
| Sep 16, 2025 | 23.82 | 23.82 | 23.65 | 23.71 | 23.62 | - | 13,867 |
| Sep 15, 2025 | 23.94 | 23.94 | 23.58 | 23.71 | 23.62 | -0.53% | 4,001 |
| Sep 12, 2025 | 24.10 | 24.10 | 23.84 | 23.84 | 23.74 | -1.72% | 11,378 |
| Sep 11, 2025 | 24.06 | 24.27 | 24.06 | 24.26 | 24.16 | 1.92% | 27,060 |
| Sep 10, 2025 | 24.00 | 24.00 | 23.79 | 23.80 | 23.70 | -1.21% | 5,834 |
| Sep 9, 2025 | 24.00 | 24.12 | 24.00 | 24.09 | 24.00 | 0.39% | 2,627 |
| Sep 8, 2025 | 24.25 | 24.25 | 23.88 | 24.00 | 23.90 | -0.89% | 9,370 |
| Sep 5, 2025 | 23.97 | 24.23 | 23.95 | 24.21 | 24.12 | 1.72% | 9,919 |
| Sep 4, 2025 | 23.79 | 23.87 | 23.62 | 23.80 | 23.71 | -0.23% | 7,468 |