Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
19.86
-0.04 (-0.20%)
May 8, 2025, 4:00 PM - Market closed
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 19.52 | 20.00 | 19.51 | 19.86 | 19.86 | -0.20% | 19,413 |
| May 7, 2025 | 19.97 | 20.02 | 19.79 | 19.90 | 19.90 | 0.35% | 20,373 |
| May 6, 2025 | 20.90 | 20.90 | 19.83 | 19.83 | 19.83 | -6.06% | 8,765 |
| May 5, 2025 | 21.14 | 21.23 | 21.11 | 21.11 | 21.11 | -0.89% | 6,660 |
| May 2, 2025 | 21.17 | 21.38 | 21.17 | 21.30 | 21.30 | 1.38% | 3,828 |
| May 1, 2025 | 21.17 | 21.17 | 21.00 | 21.01 | 21.01 | -1.18% | 2,971 |
| Apr 30, 2025 | 20.92 | 21.26 | 20.83 | 21.26 | 21.26 | 1.72% | 55,896 |
| Apr 29, 2025 | 20.66 | 21.03 | 20.66 | 20.90 | 20.90 | 0.24% | 11,313 |
| Apr 28, 2025 | 20.72 | 20.96 | 20.71 | 20.85 | 20.85 | 1.12% | 11,214 |
| Apr 25, 2025 | 20.69 | 20.77 | 20.50 | 20.62 | 20.62 | -1.25% | 7,492 |
| Apr 24, 2025 | 20.55 | 20.88 | 20.55 | 20.88 | 20.88 | 1.85% | 3,216 |
| Apr 23, 2025 | 20.74 | 20.90 | 20.50 | 20.50 | 20.50 | 1.64% | 7,993 |
| Apr 22, 2025 | 20.09 | 20.20 | 19.98 | 20.17 | 20.17 | 2.44% | 8,500 |
| Apr 21, 2025 | 19.64 | 20.00 | 19.64 | 19.69 | 19.69 | -0.66% | 7,556 |
| Apr 17, 2025 | 19.61 | 19.85 | 19.55 | 19.82 | 19.82 | 0.92% | 10,334 |
| Apr 16, 2025 | 19.95 | 19.95 | 19.45 | 19.64 | 19.64 | -1.95% | 6,804 |
| Apr 15, 2025 | 20.11 | 20.20 | 19.84 | 20.03 | 20.03 | -0.35% | 5,794 |
| Apr 14, 2025 | 19.71 | 20.12 | 19.70 | 20.10 | 20.10 | 3.10% | 13,590 |
| Apr 11, 2025 | 18.88 | 19.50 | 18.88 | 19.50 | 19.50 | 3.49% | 28,912 |
| Apr 10, 2025 | 19.31 | 19.31 | 18.24 | 18.84 | 18.84 | -3.69% | 13,911 |
| Apr 9, 2025 | 18.15 | 19.62 | 17.84 | 19.56 | 19.56 | 4.77% | 21,602 |
| Apr 8, 2025 | 19.63 | 19.63 | 18.52 | 18.67 | 18.67 | -2.81% | 16,514 |
| Apr 7, 2025 | 18.76 | 19.56 | 18.52 | 19.21 | 19.21 | -1.23% | 12,430 |
| Apr 4, 2025 | 20.17 | 20.17 | 19.45 | 19.45 | 19.45 | -5.54% | 17,164 |
| Apr 3, 2025 | 20.61 | 20.93 | 20.59 | 20.59 | 20.59 | -1.81% | 11,663 |
| Apr 2, 2025 | 20.50 | 20.97 | 20.50 | 20.97 | 20.97 | 1.85% | 3,410 |
| Apr 1, 2025 | 21.12 | 21.12 | 20.57 | 20.59 | 20.59 | -2.83% | 16,729 |
| Mar 31, 2025 | 20.97 | 21.20 | 20.88 | 21.19 | 21.19 | -1.86% | 10,358 |
| Mar 28, 2025 | 21.79 | 21.79 | 21.57 | 21.59 | 21.59 | -0.92% | 3,873 |
| Mar 27, 2025 | 21.75 | 21.83 | 21.74 | 21.79 | 21.79 | 0.56% | 8,392 |
| Mar 26, 2025 | 21.82 | 21.82 | 21.67 | 21.67 | 21.67 | -1.59% | 13,911 |
| Mar 25, 2025 | 22.50 | 22.50 | 21.94 | 22.02 | 22.02 | -1.74% | 4,200 |
| Mar 24, 2025 | 22.42 | 22.43 | 22.32 | 22.41 | 22.41 | 1.04% | 5,760 |
| Mar 21, 2025 | 22.14 | 22.20 | 22.13 | 22.18 | 22.14 | 0.64% | 1,917 |
| Mar 20, 2025 | 22.35 | 22.35 | 22.04 | 22.04 | 22.00 | -1.12% | 19,979 |
| Mar 19, 2025 | 22.17 | 22.34 | 22.10 | 22.29 | 22.25 | 0.54% | 5,769 |
| Mar 18, 2025 | 22.33 | 22.33 | 22.17 | 22.17 | 22.13 | -1.73% | 3,206 |
| Mar 17, 2025 | 22.29 | 22.59 | 22.28 | 22.56 | 22.52 | 1.56% | 5,424 |
| Mar 14, 2025 | 22.29 | 22.33 | 22.16 | 22.21 | 22.18 | 0.70% | 8,484 |
| Mar 13, 2025 | 22.31 | 22.31 | 22.06 | 22.06 | 22.02 | -0.90% | 5,087 |
| Mar 12, 2025 | 22.12 | 22.30 | 22.07 | 22.26 | 22.22 | 0.32% | 46,109 |
| Mar 11, 2025 | 22.19 | 22.25 | 21.85 | 22.19 | 22.15 | -0.85% | 15,833 |
| Mar 10, 2025 | 22.26 | 22.59 | 22.26 | 22.38 | 22.34 | -0.62% | 80,947 |
| Mar 7, 2025 | 22.38 | 22.70 | 22.38 | 22.52 | 22.48 | 0.22% | 24,036 |
| Mar 6, 2025 | 22.43 | 22.62 | 22.37 | 22.47 | 22.43 | -0.40% | 50,283 |
| Mar 5, 2025 | 22.27 | 22.61 | 22.27 | 22.56 | 22.52 | 1.81% | 11,027 |
| Mar 4, 2025 | 21.98 | 22.34 | 21.98 | 22.16 | 22.12 | 0.32% | 52,646 |
| Mar 3, 2025 | 22.62 | 22.62 | 22.04 | 22.09 | 22.05 | -2.21% | 9,439 |
| Feb 28, 2025 | 22.27 | 22.59 | 22.25 | 22.59 | 22.55 | 1.53% | 5,343 |
| Feb 27, 2025 | 22.51 | 22.67 | 22.25 | 22.25 | 22.21 | -1.29% | 31,609 |