Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
28.40
-0.85 (-2.91%)
At close: Jun 2, 2026, 4:00 PM EDT
28.40
0.00 (0.00%)
After-hours: Jun 2, 2026, 4:15 PM EDT
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.99 | 28.99 | 28.40 | 28.49 | - | -2.61% | 6,887 |
| Jun 1, 2026 | 29.66 | 29.66 | 29.15 | 29.25 | 29.25 | -1.97% | 23,534 |
| May 29, 2026 | 29.91 | 29.91 | 29.71 | 29.84 | 29.84 | - | 24,438 |
| May 28, 2026 | 29.43 | 29.89 | 29.43 | 29.84 | 29.84 | 1.07% | 38,895 |
| May 27, 2026 | 29.45 | 29.79 | 29.45 | 29.52 | 29.52 | 0.42% | 16,483 |
| May 26, 2026 | 29.55 | 29.55 | 29.38 | 29.40 | 29.40 | 0.25% | 29,330 |
| May 22, 2026 | 29.38 | 29.61 | 29.28 | 29.33 | 29.33 | -0.18% | 53,653 |
| May 21, 2026 | 29.00 | 29.44 | 28.92 | 29.38 | 29.38 | 0.82% | 28,797 |
| May 20, 2026 | 28.62 | 29.16 | 28.62 | 29.14 | 29.14 | 2.43% | 5,326 |
| May 19, 2026 | 28.33 | 28.62 | 28.15 | 28.45 | 28.45 | 0.07% | 8,952 |
| May 18, 2026 | 28.91 | 28.91 | 28.43 | 28.43 | 28.43 | -1.97% | 16,637 |
| May 15, 2026 | 29.69 | 29.69 | 28.96 | 29.00 | 29.00 | -2.51% | 18,388 |
| May 14, 2026 | 30.08 | 30.08 | 29.70 | 29.75 | 29.75 | -0.70% | 21,941 |
| May 13, 2026 | 29.83 | 30.05 | 29.64 | 29.96 | 29.96 | 0.43% | 23,894 |
| May 12, 2026 | 29.50 | 29.83 | 29.49 | 29.83 | 29.83 | 1.14% | 11,953 |
| May 11, 2026 | 29.47 | 29.96 | 29.39 | 29.50 | 29.50 | 0.12% | 13,565 |
| May 8, 2026 | 29.46 | 29.56 | 29.34 | 29.46 | 29.46 | 0.24% | 7,494 |
| May 7, 2026 | 29.98 | 29.98 | 29.11 | 29.39 | 29.39 | -2.12% | 20,996 |
| May 6, 2026 | 29.67 | 30.03 | 29.59 | 30.03 | 30.03 | 2.03% | 11,821 |
| May 5, 2026 | 29.56 | 29.56 | 29.13 | 29.43 | 29.43 | 0.17% | 15,357 |
| May 4, 2026 | 28.74 | 29.38 | 28.74 | 29.38 | 29.38 | 1.88% | 20,006 |
| May 1, 2026 | 29.02 | 29.02 | 28.77 | 28.84 | 28.84 | -1.11% | 24,752 |
| Apr 30, 2026 | 28.65 | 29.18 | 28.65 | 29.16 | 29.16 | 1.96% | 8,864 |
| Apr 29, 2026 | 28.80 | 28.90 | 28.38 | 28.60 | 28.60 | -1.30% | 11,932 |
| Apr 28, 2026 | 29.40 | 29.41 | 28.94 | 28.98 | 28.98 | -0.87% | 10,332 |
| Apr 27, 2026 | 29.48 | 29.67 | 29.18 | 29.23 | 29.23 | -0.37% | 10,429 |
| Apr 24, 2026 | 29.62 | 29.62 | 29.13 | 29.34 | 29.34 | -1.08% | 14,875 |
| Apr 23, 2026 | 29.97 | 30.00 | 29.54 | 29.66 | 29.66 | -1.42% | 10,129 |
| Apr 22, 2026 | 30.41 | 30.41 | 29.94 | 30.09 | 30.09 | 0.13% | 61,413 |
| Apr 21, 2026 | 30.43 | 30.43 | 29.96 | 30.05 | 30.05 | -0.89% | 8,627 |
| Apr 20, 2026 | 30.47 | 30.50 | 30.32 | 30.32 | 30.32 | -0.52% | 17,171 |
| Apr 17, 2026 | 30.37 | 30.50 | 30.31 | 30.48 | 30.48 | 1.63% | 24,295 |
| Apr 16, 2026 | 30.24 | 30.24 | 29.90 | 29.99 | 29.99 | -0.71% | 12,331 |
| Apr 15, 2026 | 30.18 | 30.25 | 29.93 | 30.20 | 30.20 | 0.19% | 25,963 |
| Apr 14, 2026 | 29.60 | 30.20 | 29.60 | 30.15 | 30.15 | 1.99% | 14,375 |
| Apr 13, 2026 | 29.10 | 29.61 | 29.10 | 29.56 | 29.56 | 1.69% | 8,963 |
| Apr 10, 2026 | 29.61 | 29.61 | 28.98 | 29.07 | 29.07 | -1.62% | 17,427 |
| Apr 9, 2026 | 29.27 | 29.63 | 29.23 | 29.55 | 29.55 | 0.43% | 14,104 |
| Apr 8, 2026 | 29.65 | 29.65 | 29.24 | 29.42 | 29.42 | 1.90% | 33,692 |
| Apr 7, 2026 | 28.90 | 28.91 | 28.45 | 28.87 | 28.87 | -0.26% | 12,749 |
| Apr 6, 2026 | 29.06 | 29.19 | 28.94 | 28.95 | 28.95 | -0.45% | 36,306 |
| Apr 2, 2026 | 28.59 | 29.25 | 28.59 | 29.08 | 29.08 | -0.44% | 84,038 |
| Apr 1, 2026 | 29.21 | 29.50 | 29.16 | 29.21 | 29.21 | 0.76% | 64,376 |
| Mar 31, 2026 | 28.20 | 29.01 | 28.20 | 28.99 | 28.99 | 4.45% | 12,718 |
| Mar 30, 2026 | 27.68 | 27.93 | 27.68 | 27.75 | 27.75 | 0.59% | 50,338 |
| Mar 27, 2026 | 28.34 | 28.34 | 27.56 | 27.59 | 27.59 | -2.91% | 19,968 |
| Mar 26, 2026 | 28.18 | 28.58 | 28.18 | 28.42 | 28.42 | -0.14% | 37,971 |
| Mar 25, 2026 | 28.54 | 28.67 | 28.40 | 28.46 | 28.46 | 2.57% | 13,049 |
| Mar 24, 2026 | 27.78 | 27.82 | 27.46 | 27.75 | 27.75 | -0.75% | 16,265 |
| Mar 23, 2026 | 28.02 | 28.27 | 27.96 | 27.96 | 27.96 | 0.57% | 8,058 |