Skip to main content

Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

22.89 -0.27 (-1.17%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.33 20.43 20.18 20.29 21,011 -0.14(-0.68%)
Oct 28, 2022 19.98 20.46 19.88 20.43 7,856 +0.77(+3.91%)
Oct 27, 2022 19.84 19.84 19.64 19.66 4,633 -0.28(-1.38%)
Oct 26, 2022 19.96 20.21 19.89 19.93 3,989 +0.29(+1.45%)
Oct 25, 2022 19.37 19.69 19.37 19.65 7,551 +0.35(+1.84%)
Oct 24, 2022 19.06 19.33 18.95 19.29 9,563 +0.14(+0.72%)
Oct 21, 2022 18.85 19.16 18.85 19.16 1,865 +0.48(+2.59%)
Oct 20, 2022 18.61 18.67 18.61 18.67 965 -0.08(-0.42%)
Oct 19, 2022 19.01 19.01 18.75 18.75 1,293 -0.66(-3.40%)
Oct 18, 2022 19.64 19.72 19.39 19.41 9,591 +0.01(+0.05%)
Oct 17, 2022 19.21 19.44 19.21 19.40 5,555 +0.44(+2.34%)
Oct 14, 2022 19.41 19.41 18.96 18.96 28,675 -0.35(-1.84%)
Oct 13, 2022 18.55 19.32 18.55 19.31 2,699 +0.36(+1.92%)
Oct 12, 2022 18.94 18.96 18.85 18.95 2,190 +0.08(+0.42%)
Oct 11, 2022 18.60 19.02 18.60 18.87 67,279 +0.19(+1.00%)
Oct 10, 2022 18.67 18.68 18.67 18.68 785 -0.13(-0.68%)
Oct 07, 2022 19.06 19.19 18.75 18.81 5,112 -0.50(-2.60%)
Oct 06, 2022 19.38 19.46 19.22 19.31 14,734 -0.11(-0.56%)
Oct 05, 2022 19.19 19.42 19.12 19.42 1,881 +0.01(+0.05%)
Oct 04, 2022 19.20 19.41 19.20 19.41 3,470 +0.53(+2.82%)
Oct 03, 2022 18.49 18.95 18.49 18.88 11,362 +0.24(+1.27%)
Sep 30, 2022 18.75 18.95 18.64 18.64 1,492 +0.01(+0.05%)
Sep 29, 2022 18.83 18.83 18.50 18.63 1,680 -0.33(-1.71%)
Sep 28, 2022 18.69 19.07 18.67 18.96 3,858 +0.73(+4.00%)
Sep 27, 2022 18.40 18.40 18.15 18.23 673 +0.31(+1.70%)
Sep 26, 2022 18.28 18.28 17.91 17.92 7,233 -0.30(-1.62%)
Sep 23, 2022 18.34 18.35 18.08 18.22 6,949 -0.30(-1.60%)
Sep 22, 2022 18.55 18.55 18.40 18.52 4,820 -0.10(-0.53%)
Sep 21, 2022 19.05 19.05 18.58 18.61 4,242 -0.42(-2.23%)
Sep 20, 2022 18.98 19.17 18.94 19.04 9,582 -0.16(-0.82%)
Sep 19, 2022 18.92 19.20 18.86 19.20 15,381 -0.16(-0.83%)
Sep 16, 2022 19.36 19.38 19.18 19.36 4,310 -0.25(-1.25%)
Sep 15, 2022 19.53 19.66 19.51 19.60 7,184 +0.10(+0.50%)
Sep 14, 2022 19.36 19.60 19.36 19.50 4,331 +0.17(+0.86%)
Sep 13, 2022 19.77 19.77 19.33 19.34 5,619 -0.84(-4.14%)
Sep 12, 2022 20.23 20.25 20.12 20.17 8,029 +0.00(+0.00%)
Sep 09, 2022 20.09 20.24 20.02 20.17 8,147 +0.19(+0.94%)
Sep 08, 2022 19.50 19.98 19.50 19.98 10,517 +0.67(+3.46%)
Sep 07, 2022 19.07 19.36 19.07 19.32 3,219 +0.50(+2.67%)
Sep 06, 2022 19.19 19.19 18.79 18.81 12,272 -0.32(-1.70%)
Sep 02, 2022 19.54 19.54 19.03 19.14 3,995 -0.30(-1.57%)
Sep 01, 2022 18.93 19.44 18.93 19.44 7,943 +0.35(+1.85%)
Aug 31, 2022 19.15 19.17 19.09 19.09 3,856 +0.08(+0.41%)
Aug 30, 2022 19.11 19.11 18.99 19.01 3,721 -0.18(-0.92%)
Aug 29, 2022 19.18 19.40 19.12 19.19 7,986 -0.18(-0.91%)
Aug 26, 2022 19.99 19.99 19.35 19.36 2,659 -0.62(-3.10%)
Aug 25, 2022 19.96 20.07 19.93 19.98 19,323 -0.01(-0.05%)
Aug 24, 2022 19.72 20.04 19.72 19.99 8,528 +0.28(+1.40%)
Aug 23, 2022 19.66 19.73 19.54 19.72 3,904 +0.05(+0.25%)
Aug 22, 2022 19.94 19.94 19.67 19.67 4,905 -0.31(-1.57%)
Aug 19, 2022 19.92 20.03 19.92 19.98 1,778 -0.16(-0.78%)
Aug 18, 2022 20.11 20.18 20.11 20.14 3,270 -0.25(-1.21%)
Aug 17, 2022 20.63 20.65 20.39 20.39 13,208 -0.43(-2.08%)
Aug 16, 2022 21.13 21.13 20.77 20.82 4,320 -0.31(-1.49%)
Aug 15, 2022 20.90 21.14 20.90 21.14 83,878 +0.34(+1.66%)
Aug 12, 2022 20.67 20.82 20.59 20.79 5,987 +0.24(+1.15%)
Aug 11, 2022 20.85 21.06 20.51 20.55 4,861 -0.26(-1.23%)
Aug 10, 2022 20.55 20.81 20.55 20.81 8,885 +0.42(+2.07%)
Aug 09, 2022 20.65 20.70 20.28 20.39 7,141 -0.34(-1.66%)
Aug 08, 2022 20.72 20.95 20.55 20.73 23,765 +0.16(+0.77%)
Aug 05, 2022 20.31 20.57 20.31 20.57 8,849 +0.33(+1.65%)
Aug 04, 2022 19.91 20.32 19.91 20.24 12,697 +0.42(+2.13%)
Aug 03, 2022 19.42 19.93 19.42 19.82 5,433 +0.80(+4.19%)
Aug 02, 2022 18.85 19.22 18.85 19.02 2,371 +0.12(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.