Skip to main content
Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
22.65
+0.17 (0.74%)
Jan 30, 2025, 9:30 AM EST - Market open

IBBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.6022.6722.4722.4822.48-0.30%10,143
Jan 28, 202522.4822.6522.4622.5522.55-8,754
Jan 27, 202522.2822.7022.2822.5522.550.75%13,081
Jan 24, 202522.4222.5622.3422.3822.38-0.48%11,734
Jan 23, 202522.1322.4921.9622.4922.491.67%8,521
Jan 22, 202522.1222.1922.1222.1222.120.09%11,079
Jan 21, 202521.7422.1021.7422.1022.102.65%2,999
Jan 17, 202521.6121.6721.5321.5321.530.14%2,300
Jan 16, 202521.5821.5821.4221.5021.50-0.37%4,602
Jan 15, 202521.3721.7321.3721.5821.581.74%4,850
Jan 14, 202521.4321.6021.2021.2121.21-1.85%9,196
Jan 13, 202521.2521.6121.1621.6121.610.85%4,332
Jan 10, 202521.6521.6521.3221.4321.43-1.85%6,393
Jan 8, 202521.9721.9721.7421.8321.83-0.41%6,626
Jan 7, 202521.9222.0521.9121.9221.920.87%6,137
Jan 6, 202521.7921.9221.7321.7321.73-0.23%7,518
Jan 3, 202521.6921.8721.6921.7821.780.79%11,232
Jan 2, 202521.7021.8421.5521.6121.610.42%4,344
Dec 31, 202421.5221.5621.3721.5221.520.56%11,633
Dec 30, 202421.5421.5421.3021.4021.40-1.61%16,039
Dec 27, 202421.9021.9021.6221.7521.75-0.78%10,077
Dec 26, 202421.7521.9321.7521.9221.920.46%4,442
Dec 24, 202421.7221.8221.7221.8221.820.41%3,615
Dec 23, 202421.5721.7421.5021.7321.730.60%8,475
Dec 20, 202421.5021.8021.5021.6021.540.84%10,463
Dec 19, 202421.4721.5221.2721.4221.36-0.93%7,696
Dec 18, 202422.4622.4621.4821.6221.56-3.92%27,326
Dec 17, 202422.3222.5522.3222.5022.440.55%11,697
Dec 16, 202422.2422.5622.2422.3822.320.81%16,238
Dec 13, 202422.2222.2922.1222.2022.14-0.85%36,317
Dec 12, 202422.7822.7822.3922.3922.33-1.97%27,859
Dec 11, 202423.0223.0222.8222.8422.78-0.31%6,160
Dec 10, 202423.1823.1822.8722.9122.85-1.04%16,348
Dec 9, 202423.2523.2723.1123.1523.080.04%15,581
Dec 6, 202423.0123.2023.0123.1423.070.96%4,610
Dec 5, 202422.9723.0222.8322.9222.86-0.52%6,081
Dec 4, 202422.8323.0422.8323.0422.980.57%2,058
Dec 3, 202423.2323.2322.8822.9122.85-1.25%4,407
Dec 2, 202423.2423.2623.1023.2023.13-0.17%7,077
Nov 29, 202423.2723.3123.2023.2423.170.17%9,409
Nov 27, 202423.0823.2623.0823.2023.130.83%6,243
Nov 26, 202422.6223.0122.6023.0122.950.35%2,800
Nov 25, 202423.0323.1522.9322.9322.871.28%8,967
Nov 22, 202422.4122.7322.4122.6422.581.57%8,452
Nov 21, 202422.2222.4222.0722.2922.230.68%7,870
Nov 20, 202422.0022.1421.9722.1422.080.73%17,739
Nov 19, 202421.7722.0221.7721.9821.920.09%5,839
Nov 18, 202421.9822.0821.8021.9621.90-38,830
Nov 15, 202422.9122.9121.9621.9621.90-4.65%10,651
Nov 14, 202423.5023.5023.0023.0322.97-2.12%11,587
Nov 13, 202423.9223.9623.5323.5323.46-1.01%37,529
Nov 12, 202424.2224.2523.7423.7723.70-2.42%4,204
Nov 11, 202424.5824.6824.3624.3624.29-0.45%7,306
Nov 8, 202424.2324.4924.2324.4724.400.53%6,080
Nov 7, 202424.1624.3624.1624.3424.271.46%4,947
Nov 6, 202424.2324.2323.9023.9923.920.93%7,427
Nov 5, 202423.4923.7923.4723.7723.701.11%3,968
Nov 4, 202423.4923.6923.4923.5123.44-0.13%16,630
Nov 1, 202423.2823.5423.2823.5423.471.47%1,920
Oct 31, 202423.5423.5423.2023.2023.13-1.65%5,602
Oct 30, 202423.5923.7523.5623.5923.52-0.46%8,376
Oct 29, 202423.6723.7023.5523.7023.63-0.17%6,540
Oct 28, 202423.8523.8523.7423.7423.671.11%2,460
Oct 25, 202423.6123.7223.4823.4823.41-0.04%1,387
Oct 24, 202423.5423.6023.4723.4923.42-0.13%4,063
Oct 23, 202423.7323.7323.4323.5223.45-1.09%3,290
Oct 22, 202423.6723.8123.6323.7823.71-0.04%3,497
Oct 21, 202424.0624.0623.7523.7923.72-1.29%5,605
Oct 18, 202424.1124.1523.9624.1024.030.08%5,996
Oct 17, 202424.3024.3024.0824.0824.01-0.66%25,383
Oct 16, 202424.1224.2624.1224.2424.171.13%3,272
Oct 15, 202423.9324.0523.9023.9723.900.25%11,926
Oct 14, 202423.8223.9323.8223.9123.840.21%4,146
Oct 11, 202423.4023.8623.4023.8623.792.01%11,275
Oct 10, 202423.2423.4323.2423.3923.32-0.04%6,602
Oct 9, 202423.3523.4523.3323.4023.330.04%5,754
Oct 8, 202423.2523.4423.2523.3923.320.56%97,159
Oct 7, 202423.3923.3923.2023.2623.19-1.19%2,333
Oct 4, 202423.4823.5823.3823.5423.470.94%6,395
Oct 3, 202423.6223.6223.3223.3223.25-1.44%10,718
Oct 2, 202423.6323.7023.6323.6623.59-0.04%4,295
Oct 1, 202423.8423.8423.5023.6723.60-0.46%5,805
Sep 30, 202423.7023.8823.6223.7823.710.34%4,704
Sep 27, 202423.7523.8623.7023.7023.630.25%3,860
Sep 26, 202423.5623.6623.5523.6423.570.87%25,460
Sep 25, 202423.8323.8323.4323.4423.37-1.36%13,035
Sep 24, 202423.9223.9223.6523.7623.69-0.38%232,209
Sep 23, 202424.5024.5023.8523.8523.78-2.49%8,524
Sep 20, 202424.5124.5524.3624.4624.30-0.81%20,638
Sep 19, 202424.7124.8424.5824.6624.501.07%120,551
Sep 18, 202424.5324.7424.3724.4024.24-0.37%4,979
Sep 17, 202424.5724.5724.3724.4924.33-0.24%15,573
Sep 16, 202424.6724.6724.4924.5524.39-3,423
Sep 13, 202424.2524.5524.2224.5524.391.61%5,293
Sep 12, 202424.0724.1823.8424.1624.000.33%27,737
Sep 11, 202423.9624.0823.6724.0823.920.42%20,756
Sep 10, 202423.8123.9823.6823.9823.820.55%4,129
Sep 9, 202423.6924.0023.6923.8523.691.32%42,235
Sep 6, 202423.9123.9123.3923.5423.39-1.09%5,052
Sep 5, 202423.8523.8723.6923.8023.64-0.96%15,661