Skip to main content
Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
23.20
-0.39 (-1.65%)
Oct 31, 2024, 4:00 PM EDT - Market closed

IBBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.5423.5423.2023.2023.20-1.65%5,602
Oct 30, 202423.5923.7523.5623.5923.59-0.46%8,400
Oct 29, 202423.6723.7023.5523.7023.70-0.17%6,540
Oct 28, 202423.8523.8523.7423.7423.741.11%2,500
Oct 25, 202423.6123.7223.4823.4823.48-0.04%1,400
Oct 24, 202423.5423.6023.4723.4923.49-0.13%4,100
Oct 23, 202423.7323.7323.4323.5223.52-1.09%3,300
Oct 22, 202423.6723.8123.6323.7823.78-0.04%3,500
Oct 21, 202424.0624.0623.7523.7923.79-1.29%5,605
Oct 18, 202424.1124.1523.9624.1024.100.08%6,000
Oct 17, 202424.3024.3024.0824.0824.08-0.66%25,400
Oct 16, 202424.1224.2624.1224.2424.241.13%3,300
Oct 15, 202423.9324.0523.9023.9723.970.25%11,926
Oct 14, 202423.8223.9323.8223.9123.910.21%4,146
Oct 11, 202423.4023.8623.4023.8623.862.01%11,300
Oct 10, 202423.2423.4323.2423.3923.39-0.04%6,602
Oct 9, 202423.3523.4523.3323.4023.400.04%5,800
Oct 8, 202423.2523.4423.2523.3923.390.56%97,200
Oct 7, 202423.3923.3923.2023.2623.26-1.19%2,333
Oct 4, 202423.4823.5823.3823.5423.540.94%6,401
Oct 3, 202423.6223.6223.3223.3223.32-1.44%10,718
Oct 2, 202423.6323.7023.6223.6623.66-0.04%4,300
Oct 1, 202423.8423.8423.5023.6723.67-0.46%5,805
Sep 30, 202423.7023.8823.6223.7823.780.34%4,704
Sep 27, 202423.7523.8523.7023.7023.700.25%3,860
Sep 26, 202423.5623.6623.5523.6423.640.85%25,500
Sep 25, 202423.8323.8323.4323.4423.44-1.35%13,035
Sep 24, 202423.9223.9223.6523.7623.76-0.38%232,209
Sep 23, 202424.5024.5023.8523.8523.85-2.49%8,524
Sep 20, 202424.5124.5524.3624.4624.37-0.81%20,638
Sep 19, 202424.7124.8424.5824.6624.571.07%120,600
Sep 18, 202424.5324.7424.3724.4024.31-0.37%5,000
Sep 17, 202424.5724.5724.3724.4924.40-0.24%15,600
Sep 16, 202424.6724.6724.4924.5524.46-3,423
Sep 13, 202424.2524.5524.2224.5524.461.61%5,300
Sep 12, 202424.0724.1823.8424.1624.070.33%27,737
Sep 11, 202423.9624.0823.6724.0823.990.42%20,800
Sep 10, 202423.8123.9823.6823.9823.890.55%4,129
Sep 9, 202423.6924.0023.6923.8523.761.32%42,235
Sep 6, 202423.9123.9123.3923.5423.45-1.09%5,052
Sep 5, 202423.8523.8723.6923.8023.71-0.96%15,700
Sep 4, 202423.9224.0823.8824.0323.94-0.04%9,000
Sep 3, 202424.3824.5823.9924.0423.95-1.76%11,035
Aug 30, 202424.5324.5724.2424.4724.380.16%23,700
Aug 29, 202424.4724.7124.4324.4324.340.16%36,836
Aug 28, 202424.4524.5424.3324.3924.30-0.08%134,400
Aug 27, 202424.4224.4224.2424.4124.32-0.08%6,227
Aug 26, 202424.6024.6024.4024.4324.34-19,415
Aug 23, 202424.2824.5124.2124.4324.340.95%6,300
Aug 22, 202424.5124.5124.1624.2024.11-0.90%7,200
Aug 21, 202424.4824.5024.3224.4224.330.41%9,816
Aug 20, 202424.3524.3824.3124.3224.230.12%665,500
Aug 19, 202423.8524.3223.8524.2924.201.97%7,800
Aug 16, 202423.8423.8823.6923.8223.73-0.04%18,226
Aug 15, 202423.6523.8423.6423.8323.741.62%24,800
Aug 14, 202423.4723.4723.3823.4523.36-0.59%6,246
Aug 13, 202423.4323.5923.4323.5923.501.38%6,405
Aug 12, 202423.3323.3323.1923.2723.18-0.39%17,100
Aug 9, 202423.4523.4523.2823.3623.270.17%4,801
Aug 8, 202422.8823.3622.8823.3223.232.33%7,849
Aug 7, 202423.2023.2022.7222.7922.71-1.04%12,300
Aug 6, 202423.0423.2022.9923.0322.950.35%6,322
Aug 5, 202422.7423.1522.6122.9522.87-2.88%59,132
Aug 2, 202423.8423.8623.3623.6323.54-1.71%12,406
Aug 1, 202424.1424.2524.0424.0423.95-0.95%12,200
Jul 31, 202424.4324.6124.2024.2724.180.08%4,000
Jul 30, 202424.4024.4024.2324.2524.16-0.49%7,600
Jul 29, 202424.6024.6024.3224.3724.28-0.45%7,300
Jul 26, 202424.5224.6124.4724.4824.390.53%8,800
Jul 25, 202424.1024.7424.1024.3524.261.12%15,735
Jul 24, 202424.0524.1324.0324.0823.99-0.12%3,000
Jul 23, 202424.1124.1924.0524.1124.02-0.29%7,800
Jul 22, 202424.1024.2123.9924.1824.091.09%10,900
Jul 19, 202424.0224.0223.8723.9223.83-0.04%32,800
Jul 18, 202424.2524.5323.8623.9323.84-1.36%9,944
Jul 17, 202424.4224.5124.1224.2624.17-0.98%12,400
Jul 16, 202424.2224.5924.2224.5024.411.45%15,205
Jul 15, 202424.2524.2524.0624.1524.060.25%13,031
Jul 12, 202424.0824.3024.0224.0924.000.71%25,818
Jul 11, 202423.5523.9523.5523.9223.832.27%23,400
Jul 10, 202423.2423.3923.1223.3923.301.30%17,051
Jul 9, 202422.8723.0922.8423.0923.011.18%21,700
Jul 8, 202422.7422.8722.7422.8222.741.24%8,400
Jul 5, 202422.3422.5422.3422.5422.451.08%4,814
Jul 3, 202422.5222.5222.2722.3022.22-0.80%3,400
Jul 2, 202422.7222.7222.4422.4822.40-1.27%6,012
Jul 1, 202422.7323.0822.6922.7722.690.04%9,700
Jun 28, 202422.9422.9422.7122.7622.68-0.22%4,237
Jun 27, 202422.8422.8422.7822.8122.73-0.09%6,500
Jun 26, 202423.0823.0822.7922.8322.75-1.42%9,200
Jun 25, 202423.2223.3323.1223.1623.08-0.09%9,703
Jun 24, 202423.0223.2522.9623.1823.101.93%16,713
Jun 21, 202422.7322.7522.6622.7422.611.47%8,310
Jun 20, 202422.2622.4522.1922.4122.280.81%2,300
Jun 18, 202422.3422.3422.2022.2322.10-0.71%6,544
Jun 17, 202422.4822.5322.3922.3922.26-0.80%7,721
Jun 14, 202422.5422.5722.5022.5722.44-0.79%4,500
Jun 13, 202422.6922.7922.6622.7522.62-0.04%20,800
Jun 12, 202422.9022.9322.7022.7622.630.57%4,349
Jun 11, 202422.4522.6722.4222.6322.500.09%9,300