Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
25.29
+0.06 (0.24%)
Oct 7, 2025, 4:00 PM EDT - Market closed
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 24.08 | 24.11 | 23.77 | 23.86 | 23.77 | 0.21% | 11,934 |
| Sep 2, 2025 | 23.61 | 23.87 | 23.61 | 23.81 | 23.72 | 1.77% | 10,501 |
| Aug 29, 2025 | 23.45 | 23.45 | 23.32 | 23.40 | 23.30 | 0.03% | 6,093 |
| Aug 28, 2025 | 23.58 | 23.58 | 23.39 | 23.39 | 23.30 | -0.55% | 4,566 |
| Aug 27, 2025 | 23.50 | 23.52 | 23.44 | 23.52 | 23.43 | 0.05% | 5,253 |
| Aug 26, 2025 | 23.39 | 23.51 | 23.38 | 23.51 | 23.42 | 1.11% | 3,694 |
| Aug 25, 2025 | 23.83 | 23.83 | 23.25 | 23.25 | 23.16 | -1.83% | 11,939 |
| Aug 22, 2025 | 23.90 | 24.02 | 23.68 | 23.68 | 23.59 | 0.56% | 5,282 |
| Aug 21, 2025 | 23.28 | 23.58 | 23.28 | 23.55 | 23.46 | 0.49% | 6,232 |
| Aug 20, 2025 | 23.35 | 23.44 | 23.22 | 23.44 | 23.34 | 0.62% | 3,684 |
| Aug 19, 2025 | 23.45 | 23.45 | 23.29 | 23.29 | 23.20 | -0.60% | 7,632 |
| Aug 18, 2025 | 23.52 | 23.60 | 23.43 | 23.43 | 23.34 | -0.23% | 7,339 |
| Aug 15, 2025 | 23.27 | 23.50 | 23.27 | 23.49 | 23.39 | 0.99% | 8,364 |
| Aug 14, 2025 | 23.11 | 23.27 | 23.11 | 23.25 | 23.16 | 0.21% | 4,875 |
| Aug 13, 2025 | 22.76 | 23.23 | 22.76 | 23.21 | 23.11 | 2.45% | 5,611 |
| Aug 12, 2025 | 22.48 | 22.65 | 22.43 | 22.65 | 22.56 | 1.48% | 6,624 |
| Aug 11, 2025 | 22.40 | 22.49 | 22.32 | 22.32 | 22.23 | -0.24% | 6,360 |
| Aug 8, 2025 | 22.25 | 22.38 | 22.25 | 22.37 | 22.29 | 0.77% | 5,445 |
| Aug 7, 2025 | 22.14 | 22.20 | 22.04 | 22.20 | 22.12 | -0.16% | 27,245 |
| Aug 6, 2025 | 22.18 | 22.25 | 22.10 | 22.24 | 22.15 | -1.24% | 7,396 |
| Aug 5, 2025 | 22.74 | 22.74 | 22.44 | 22.52 | 22.43 | -1.45% | 11,214 |
| Aug 4, 2025 | 22.46 | 22.86 | 22.46 | 22.85 | 22.76 | 2.03% | 7,928 |
| Aug 1, 2025 | 22.09 | 22.40 | 22.09 | 22.40 | 22.31 | 0.57% | 23,900 |
| Jul 31, 2025 | 22.45 | 22.69 | 22.26 | 22.27 | 22.18 | -0.78% | 17,985 |
| Jul 30, 2025 | 22.50 | 22.75 | 22.41 | 22.45 | 22.36 | 0.10% | 3,333 |
| Jul 29, 2025 | 22.44 | 22.44 | 22.35 | 22.43 | 22.34 | 0.11% | 3,242 |