Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
23.79
-0.30 (-1.27%)
Sep 10, 2025, 2:52 PM - Market open
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.00 | 24.12 | 24.00 | 24.09 | 24.09 | 0.39% | 2,627 |
| Sep 8, 2025 | 24.25 | 24.25 | 23.88 | 24.00 | 24.00 | -0.89% | 9,370 |
| Sep 5, 2025 | 23.97 | 24.23 | 23.95 | 24.21 | 24.21 | 1.72% | 9,919 |
| Sep 4, 2025 | 23.79 | 23.87 | 23.62 | 23.80 | 23.80 | -0.23% | 7,468 |
| Sep 3, 2025 | 24.08 | 24.11 | 23.77 | 23.86 | 23.86 | 0.21% | 11,934 |
| Sep 2, 2025 | 23.61 | 23.87 | 23.61 | 23.81 | 23.81 | 1.77% | 10,501 |
| Aug 29, 2025 | 23.45 | 23.45 | 23.32 | 23.40 | 23.40 | 0.03% | 6,093 |
| Aug 28, 2025 | 23.58 | 23.58 | 23.39 | 23.39 | 23.39 | -0.55% | 4,566 |
| Aug 27, 2025 | 23.50 | 23.52 | 23.44 | 23.52 | 23.52 | 0.05% | 5,253 |
| Aug 26, 2025 | 23.39 | 23.51 | 23.38 | 23.51 | 23.51 | 1.11% | 3,694 |
| Aug 25, 2025 | 23.83 | 23.83 | 23.25 | 23.25 | 23.25 | -1.83% | 11,939 |
| Aug 22, 2025 | 23.90 | 24.02 | 23.68 | 23.68 | 23.68 | 0.56% | 5,282 |
| Aug 21, 2025 | 23.28 | 23.58 | 23.28 | 23.55 | 23.55 | 0.49% | 6,232 |
| Aug 20, 2025 | 23.35 | 23.44 | 23.22 | 23.44 | 23.44 | 0.62% | 3,684 |
| Aug 19, 2025 | 23.45 | 23.45 | 23.29 | 23.29 | 23.29 | -0.60% | 7,632 |
| Aug 18, 2025 | 23.52 | 23.60 | 23.43 | 23.43 | 23.43 | -0.23% | 7,339 |
| Aug 15, 2025 | 23.27 | 23.50 | 23.27 | 23.49 | 23.49 | 0.99% | 8,364 |
| Aug 14, 2025 | 23.11 | 23.27 | 23.11 | 23.25 | 23.25 | 0.21% | 4,875 |
| Aug 13, 2025 | 22.76 | 23.23 | 22.76 | 23.21 | 23.21 | 2.45% | 5,611 |
| Aug 12, 2025 | 22.48 | 22.65 | 22.43 | 22.65 | 22.65 | 1.48% | 6,624 |
| Aug 11, 2025 | 22.40 | 22.49 | 22.32 | 22.32 | 22.32 | -0.24% | 6,360 |
| Aug 8, 2025 | 22.25 | 22.38 | 22.25 | 22.37 | 22.37 | 0.77% | 5,445 |
| Aug 7, 2025 | 22.14 | 22.20 | 22.04 | 22.20 | 22.20 | -0.16% | 27,245 |
| Aug 6, 2025 | 22.18 | 22.25 | 22.10 | 22.24 | 22.24 | -1.24% | 7,396 |
| Aug 5, 2025 | 22.74 | 22.74 | 22.44 | 22.52 | 22.52 | -1.45% | 11,214 |
| Aug 4, 2025 | 22.46 | 22.86 | 22.46 | 22.85 | 22.85 | 2.03% | 7,928 |
| Aug 1, 2025 | 22.09 | 22.40 | 22.09 | 22.40 | 22.40 | 0.57% | 23,900 |
| Jul 31, 2025 | 22.45 | 22.69 | 22.26 | 22.27 | 22.27 | -0.78% | 17,985 |
| Jul 30, 2025 | 22.50 | 22.75 | 22.41 | 22.45 | 22.45 | 0.10% | 3,333 |
| Jul 29, 2025 | 22.44 | 22.44 | 22.35 | 22.43 | 22.43 | 0.11% | 3,242 |
| Jul 28, 2025 | 22.79 | 22.79 | 22.40 | 22.40 | 22.40 | -1.45% | 5,306 |
| Jul 25, 2025 | 22.61 | 22.73 | 22.57 | 22.73 | 22.73 | 0.06% | 4,110 |
| Jul 24, 2025 | 22.78 | 22.83 | 22.70 | 22.72 | 22.72 | -0.45% | 5,347 |
| Jul 23, 2025 | 22.60 | 22.84 | 22.60 | 22.82 | 22.82 | 1.97% | 27,107 |
| Jul 22, 2025 | 22.08 | 22.38 | 22.08 | 22.38 | 22.38 | 2.31% | 4,714 |
| Jul 21, 2025 | 21.98 | 22.15 | 21.87 | 21.87 | 21.87 | -0.21% | 15,273 |
| Jul 18, 2025 | 22.26 | 22.26 | 21.91 | 21.92 | 21.92 | -1.48% | 8,937 |
| Jul 17, 2025 | 22.31 | 22.35 | 22.21 | 22.25 | 22.25 | 0.22% | 12,140 |
| Jul 16, 2025 | 21.90 | 22.22 | 21.90 | 22.20 | 22.20 | 1.75% | 32,010 |
| Jul 15, 2025 | 22.34 | 22.34 | 21.79 | 21.82 | 21.82 | -1.98% | 13,861 |
| Jul 14, 2025 | 22.02 | 22.28 | 22.02 | 22.26 | 22.26 | 1.14% | 2,664 |
| Jul 11, 2025 | 22.14 | 22.14 | 22.01 | 22.01 | 22.01 | -1.61% | 5,410 |
| Jul 10, 2025 | 22.22 | 22.37 | 22.11 | 22.37 | 22.37 | 0.81% | 11,841 |
| Jul 9, 2025 | 21.69 | 22.19 | 21.69 | 22.19 | 22.19 | 2.68% | 10,466 |
| Jul 8, 2025 | 21.52 | 21.73 | 21.52 | 21.61 | 21.61 | 0.89% | 9,408 |
| Jul 7, 2025 | 21.62 | 21.62 | 21.26 | 21.42 | 21.42 | -1.24% | 6,388 |
| Jul 3, 2025 | 21.71 | 21.72 | 21.56 | 21.69 | 21.69 | 0.46% | 4,993 |
| Jul 2, 2025 | 21.52 | 21.64 | 21.52 | 21.59 | 21.59 | 1.60% | 4,383 |
| Jul 1, 2025 | 21.11 | 21.44 | 21.11 | 21.25 | 21.25 | 0.57% | 7,603 |
| Jun 30, 2025 | 21.19 | 21.19 | 21.09 | 21.13 | 21.13 | 0.09% | 5,397 |