Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
20.03
-0.07 (-0.35%)
At close: Apr 15, 2025, 4:00 PM
19.92
-0.11 (-0.55%)
Pre-market: Apr 16, 2025, 4:36 AM EDT
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 22.64 | 22.76 | 22.48 | 22.54 | 22.50 | -0.35% | 4,544 |
| Feb 25, 2025 | 22.75 | 22.78 | 22.58 | 22.62 | 22.58 | -0.88% | 5,585 |
| Feb 24, 2025 | 23.00 | 23.00 | 22.80 | 22.82 | 22.78 | -0.57% | 8,202 |
| Feb 21, 2025 | 23.08 | 23.08 | 22.94 | 22.95 | 22.91 | -0.09% | 10,532 |
| Feb 20, 2025 | 22.86 | 23.00 | 22.81 | 22.97 | 22.93 | 0.35% | 5,404 |
| Feb 19, 2025 | 22.71 | 22.89 | 22.70 | 22.89 | 22.85 | 0.97% | 8,205 |
| Feb 18, 2025 | 22.70 | 22.82 | 22.61 | 22.67 | 22.63 | 0.40% | 9,795 |
| Feb 14, 2025 | 22.80 | 22.81 | 22.53 | 22.58 | 22.54 | -0.18% | 15,441 |
| Feb 13, 2025 | 22.30 | 22.62 | 22.30 | 22.62 | 22.58 | 1.53% | 11,358 |
| Feb 12, 2025 | 21.88 | 22.28 | 21.86 | 22.28 | 22.24 | 1.55% | 28,446 |
| Feb 11, 2025 | 22.13 | 22.13 | 21.93 | 21.94 | 21.90 | -1.44% | 17,210 |
| Feb 10, 2025 | 22.57 | 22.57 | 22.22 | 22.26 | 22.22 | -0.54% | 25,138 |
| Feb 7, 2025 | 22.82 | 22.82 | 22.38 | 22.38 | 22.34 | -2.14% | 30,331 |
| Feb 6, 2025 | 23.18 | 23.18 | 22.87 | 22.87 | 22.83 | -1.29% | 11,244 |
| Feb 5, 2025 | 22.75 | 23.24 | 22.75 | 23.17 | 23.13 | 2.30% | 34,325 |
| Feb 4, 2025 | 22.38 | 22.66 | 22.38 | 22.65 | 22.61 | 1.03% | 29,614 |