Skip to main content

Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

23.08 -0.08 (-0.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.89 20.94 20.89 20.93 6,622 -0.19(-0.89%)
May 05, 2023 20.83 21.15 20.83 21.12 2,923 +0.38(+1.81%)
May 04, 2023 20.72 20.79 20.62 20.74 3,942 -0.06(-0.29%)
May 03, 2023 20.82 20.95 20.72 20.80 8,237 +0.17(+0.82%)
May 02, 2023 20.92 20.96 20.63 20.63 3,404 -0.33(-1.56%)
May 01, 2023 20.80 20.99 20.80 20.96 5,644 +0.21(+1.00%)
Apr 28, 2023 20.43 20.78 20.43 20.75 2,757 +0.14(+0.67%)
Apr 27, 2023 20.44 20.61 20.41 20.61 2,424 +0.11(+0.53%)
Apr 26, 2023 20.62 20.64 20.34 20.51 15,167 -0.29(-1.38%)
Apr 25, 2023 21.05 21.05 20.79 20.79 8,026 -0.26(-1.22%)
Apr 24, 2023 21.08 21.08 21.05 21.05 417 -0.14(-0.65%)
Apr 21, 2023 21.04 21.19 21.04 21.19 2,066 +0.27(+1.28%)
Apr 20, 2023 20.96 20.96 20.92 20.92 1,684 -0.21(-0.98%)
Apr 19, 2023 20.90 21.14 20.90 21.13 6,717 +0.11(+0.52%)
Apr 18, 2023 20.98 21.02 20.93 21.02 4,310 -0.06(-0.28%)
Apr 17, 2023 21.11 21.11 21.06 21.08 1,675 +0.19(+0.90%)
Apr 14, 2023 21.00 21.04 20.80 20.89 4,226 -0.18(-0.85%)
Apr 13, 2023 20.86 21.12 20.86 21.07 9,633 +0.43(+2.06%)
Apr 12, 2023 20.81 20.81 20.64 20.64 1,114 -0.06(-0.29%)
Apr 11, 2023 20.65 20.70 20.65 20.70 522 +0.05(+0.24%)
Apr 10, 2023 20.77 20.77 20.52 20.65 8,113 -0.13(-0.62%)
Apr 06, 2023 20.65 20.80 20.65 20.78 1,546 +0.24(+1.16%)
Apr 05, 2023 20.52 20.55 20.52 20.55 1,702 +0.16(+0.78%)
Apr 04, 2023 20.57 20.57 20.34 20.39 1,833 -0.18(-0.87%)
Apr 03, 2023 20.38 20.57 20.38 20.57 1,596 +0.10(+0.48%)
Mar 31, 2023 20.25 20.47 20.25 20.47 10,317 +0.33(+1.62%)
Mar 30, 2023 20.25 20.25 20.13 20.14 2,777 -0.17(-0.83%)
Mar 29, 2023 20.15 20.31 20.15 20.31 5,243 +0.26(+1.28%)
Mar 28, 2023 20.02 20.09 20.02 20.05 6,519 +0.05(+0.25%)
Mar 27, 2023 20.05 20.13 20.00 20.00 5,295 +0.05(+0.25%)
Mar 24, 2023 19.66 19.95 19.66 19.95 831 +0.20(+1.00%)
Mar 23, 2023 19.79 19.89 19.58 19.75 6,205 +0.25(+1.27%)
Mar 22, 2023 19.79 19.83 19.50 19.51 6,283 -0.39(-1.94%)
Mar 21, 2023 20.06 20.08 19.89 19.89 3,519 -0.06(-0.30%)
Mar 20, 2023 19.87 19.95 19.84 19.95 8,038 +0.26(+1.35%)
Mar 17, 2023 19.85 19.85 19.69 19.69 4,896 -0.34(-1.68%)
Mar 16, 2023 19.92 20.08 19.72 20.02 4,502 +0.11(+0.55%)
Mar 15, 2023 19.80 19.92 19.76 19.91 13,393 -0.09(-0.44%)
Mar 14, 2023 19.95 20.07 19.91 20.00 10,878 +0.18(+0.90%)
Mar 13, 2023 19.37 19.98 19.37 19.83 9,321 +0.57(+2.97%)
Mar 10, 2023 19.41 19.50 19.11 19.25 6,450 -0.28(-1.42%)
Mar 09, 2023 19.94 19.95 19.47 19.53 2,126 -0.43(-2.18%)
Mar 08, 2023 20.14 20.14 19.87 19.96 3,270 -0.13(-0.64%)
Mar 07, 2023 20.28 20.28 20.09 20.09 1,432 -0.22(-1.07%)
Mar 06, 2023 20.60 20.60 20.29 20.31 61,330 -0.27(-1.30%)
Mar 03, 2023 20.34 20.61 20.33 20.58 2,087 +0.34(+1.66%)
Mar 02, 2023 20.14 20.27 20.14 20.24 12,845 -0.04(-0.19%)
Mar 01, 2023 20.24 20.34 20.24 20.28 5,622 +0.08(+0.39%)
Feb 28, 2023 20.14 20.23 20.14 20.20 5,471 +0.08(+0.39%)
Feb 27, 2023 20.21 20.21 20.12 20.12 5,226 +0.07(+0.34%)
Feb 24, 2023 20.11 20.23 20.05 20.05 5,877 -0.38(-1.84%)
Feb 23, 2023 20.56 20.56 20.32 20.43 2,016 -0.16(-0.77%)
Feb 22, 2023 20.55 20.59 20.50 20.59 3,639 +0.01(+0.05%)
Feb 21, 2023 20.90 20.90 20.58 20.58 14,295 -0.51(-2.43%)
Feb 17, 2023 20.74 21.10 20.74 21.09 5,779 +0.28(+1.33%)
Feb 16, 2023 20.96 20.98 20.81 20.81 2,194 -0.25(-1.17%)
Feb 15, 2023 20.93 21.06 20.89 21.06 8,689 -0.02(-0.09%)
Feb 14, 2023 21.03 21.16 20.91 21.08 3,389 -0.07(-0.33%)
Feb 13, 2023 20.95 21.15 20.94 21.15 3,730 +0.26(+1.23%)
Feb 10, 2023 20.73 20.90 20.73 20.89 3,214 +0.07(+0.33%)
Feb 09, 2023 21.11 21.16 20.82 20.82 3,160 -0.06(-0.28%)
Feb 08, 2023 21.24 21.28 20.88 20.88 25,576 -0.51(-2.40%)
Feb 07, 2023 21.16 21.41 21.14 21.40 6,156 +0.07(+0.32%)
Feb 06, 2023 21.42 21.48 21.33 21.33 9,345 -0.12(-0.55%)
Feb 03, 2023 21.60 21.75 21.44 21.44 23,396 -0.09(-0.41%)
Feb 02, 2023 21.58 21.58 21.29 21.53 8,940 -0.01(-0.05%)
Feb 01, 2023 21.51 21.64 21.23 21.54 6,736 -0.01(-0.05%)
Jan 31, 2023 21.38 21.55 21.35 21.55 4,819 +0.25(+1.16%)
Jan 30, 2023 21.61 21.64 21.31 21.31 7,807 -0.36(-1.64%)
Jan 27, 2023 21.67 21.72 21.58 21.66 3,612 +0.03(+0.14%)
Jan 26, 2023 21.64 21.65 21.47 21.63 7,978 -0.01(-0.05%)
Jan 25, 2023 21.53 21.64 21.41 21.64 61,930 +0.06(+0.27%)
Jan 24, 2023 21.49 21.63 21.49 21.58 40,309 +0.02(+0.09%)
Jan 23, 2023 21.46 21.57 21.46 21.56 3,427 +0.14(+0.65%)
Jan 20, 2023 21.27 21.42 21.20 21.42 5,561 +0.21(+0.98%)
Jan 19, 2023 21.38 21.38 21.14 21.22 9,613 -0.24(-1.10%)
Jan 18, 2023 21.69 21.79 21.44 21.45 4,538 -0.14(-0.64%)
Jan 17, 2023 21.60 21.65 21.55 21.59 28,744 -0.03(-0.14%)
Jan 13, 2023 21.59 21.66 21.44 21.62 2,556 +0.17(+0.78%)
Jan 12, 2023 20.93 21.45 20.91 21.45 7,483 +0.25(+1.16%)
Jan 11, 2023 21.01 21.21 20.95 21.21 6,492 +0.13(+0.61%)
Jan 10, 2023 20.93 21.10 20.91 21.08 8,192 +0.38(+1.81%)
Jan 09, 2023 21.26 21.26 20.69 20.70 9,922 -0.52(-2.47%)
Jan 06, 2023 21.03 21.35 21.03 21.23 5,702 +0.29(+1.37%)
Jan 05, 2023 20.79 20.96 20.79 20.94 6,456 +0.04(+0.19%)
Jan 04, 2023 20.82 20.90 20.82 20.90 3,188 +0.24(+1.15%)
Jan 03, 2023 20.99 21.00 20.66 20.66 7,735 -0.15(-0.71%)
Dec 30, 2022 20.64 20.83 20.54 20.81 8,261 +0.04(+0.19%)
Dec 29, 2022 20.52 20.88 20.52 20.77 3,919 +0.45(+2.24%)
Dec 28, 2022 20.40 20.51 20.27 20.32 18,918 -0.06(-0.29%)
Dec 27, 2022 20.87 20.87 20.38 20.38 9,260 -0.47(-2.27%)
Dec 23, 2022 21.17 21.17 20.81 20.85 5,274 -0.32(-1.49%)
Dec 22, 2022 20.99 21.18 20.94 21.17 5,251 +0.01(+0.05%)
Dec 21, 2022 21.16 21.29 21.10 21.16 14,237 +0.22(+1.04%)
Dec 20, 2022 20.55 20.97 20.54 20.94 17,239 +0.28(+1.34%)
Dec 19, 2022 20.99 20.99 20.59 20.66 35,382 -0.38(-1.82%)
Dec 16, 2022 21.04 21.05 20.90 21.05 2,555 -0.20(-0.93%)
Dec 15, 2022 21.54 21.54 21.17 21.24 10,263 -0.41(-1.91%)
Dec 14, 2022 21.51 21.76 21.47 21.66 14,546 +0.16(+0.73%)
Dec 13, 2022 21.64 21.80 21.44 21.50 11,095 +0.34(+1.63%)
Dec 12, 2022 21.04 21.16 21.04 21.16 3,053 +0.20(+0.94%)
Dec 09, 2022 21.19 21.20 20.96 20.96 2,139 -0.45(-2.12%)
Dec 08, 2022 21.33 21.47 21.33 21.41 2,755 +0.18(+0.83%)
Dec 07, 2022 21.11 21.23 21.11 21.23 5,278 +0.25(+1.17%)
Dec 06, 2022 21.14 21.15 20.93 20.99 3,182 -0.35(-1.66%)
Dec 05, 2022 21.73 21.73 21.31 21.34 4,764 -0.50(-2.30%)
Dec 02, 2022 21.55 21.85 21.54 21.85 3,445 +0.30(+1.37%)
Dec 01, 2022 21.51 21.62 21.47 21.55 12,832 +0.06(+0.27%)
Nov 30, 2022 21.00 21.49 20.92 21.49 9,427 +0.67(+3.22%)
Nov 29, 2022 20.88 20.88 20.78 20.82 1,087 -0.01(-0.05%)
Nov 28, 2022 21.00 21.19 20.83 20.83 3,340 -0.15(-0.70%)
Nov 25, 2022 20.97 21.01 20.97 20.98 493 -0.01(-0.05%)
Nov 23, 2022 21.16 21.19 20.88 20.99 7,286 -0.09(-0.42%)
Nov 22, 2022 20.89 21.08 20.89 21.08 4,343 +0.23(+1.09%)
Nov 21, 2022 21.05 21.05 20.85 20.85 4,969 -0.18(-0.84%)
Nov 18, 2022 21.03 21.11 20.92 21.03 5,913 +0.12(+0.57%)
Nov 17, 2022 20.73 20.97 20.69 20.91 8,831 +0.00(+0.00%)
Nov 16, 2022 21.04 21.04 20.91 20.91 9,351 -0.24(-1.12%)
Nov 15, 2022 21.30 21.34 20.93 21.15 3,521 +0.08(+0.37%)
Nov 14, 2022 20.94 21.32 20.94 21.07 5,129 +0.06(+0.28%)
Nov 11, 2022 20.71 21.04 20.62 21.01 7,470 +0.09(+0.42%)
Nov 10, 2022 20.84 21.00 20.74 20.92 7,359 +0.70(+3.46%)
Nov 09, 2022 20.39 20.59 20.22 20.22 2,992 -0.28(-1.35%)
Nov 08, 2022 20.56 20.70 20.49 20.50 6,678 +0.22(+1.07%)
Nov 07, 2022 20.24 20.39 20.24 20.28 6,830 +0.06(+0.29%)
Nov 04, 2022 20.23 20.23 19.91 20.22 12,589 +0.07(+0.34%)
Nov 03, 2022 19.90 20.19 19.90 20.15 5,606 +0.02(+0.10%)
Nov 02, 2022 20.50 20.79 20.13 20.13 6,705 -0.33(-1.59%)
Nov 01, 2022 20.34 20.52 20.34 20.46 3,809 +0.17(+0.83%)
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%)
Aug 01, 2022 19.12 19.13 18.90 18.90 3,079 -0.32(-1.69%)
Jul 29, 2022 19.34 19.34 19.17 19.23 4,258 -0.16(-0.81%)
Jul 28, 2022 19.05 19.39 19.05 19.38 2,455 -0.11(-0.56%)
Jul 27, 2022 19.30 19.49 19.11 19.49 28,450 +0.20(+1.02%)
Jul 26, 2022 19.23 19.47 19.09 19.30 2,893 +0.01(+0.05%)
Jul 25, 2022 19.11 19.29 19.11 19.29 1,711 +0.05(+0.26%)
Jul 22, 2022 19.48 19.48 19.19 19.24 33,472 -0.39(-2.00%)
Jul 21, 2022 19.58 19.68 19.58 19.63 4,816 +0.04(+0.20%)
Jul 20, 2022 19.72 19.87 19.51 19.59 3,714 -0.04(-0.20%)
Jul 19, 2022 19.30 19.63 19.24 19.63 5,963 +0.56(+2.94%)
Jul 18, 2022 19.63 19.63 19.02 19.07 9,241 -0.47(-2.42%)
Jul 15, 2022 19.36 19.54 19.36 19.54 622 +0.34(+1.79%)
Jul 14, 2022 19.36 19.36 19.10 19.20 6,636 -0.29(-1.46%)
Jul 13, 2022 19.27 19.65 19.25 19.48 20,628 +0.01(+0.05%)
Jul 12, 2022 19.54 19.54 19.25 19.47 3,924 -0.04(-0.20%)
Jul 11, 2022 19.74 19.74 19.51 19.51 12,580 -0.42(-2.12%)
Jul 08, 2022 19.64 19.97 19.63 19.94 20,517 +0.10(+0.50%)
Jul 07, 2022 19.68 19.85 19.58 19.84 29,793 +0.46(+2.39%)
Jul 06, 2022 19.32 19.46 19.20 19.37 42,255 +0.09(+0.46%)
Jul 05, 2022 18.71 19.29 18.69 19.29 19,323 +0.42(+2.24%)
Jul 01, 2022 18.48 18.89 18.48 18.86 4,936 +0.35(+1.91%)
Jun 30, 2022 18.41 18.63 18.41 18.51 6,707 -0.14(-0.74%)
Jun 29, 2022 18.38 18.65 18.38 18.65 48,140 +0.17(+0.90%)
Jun 28, 2022 18.88 18.89 18.48 18.48 2,730 -0.44(-2.34%)
Jun 27, 2022 18.74 19.03 18.74 18.92 35,324 -0.03(-0.16%)
Jun 24, 2022 18.74 18.96 18.58 18.95 5,895 +0.31(+1.69%)
Jun 23, 2022 18.18 18.64 18.18 18.64 6,033 +0.67(+3.72%)
Jun 22, 2022 17.69 18.11 17.69 17.97 4,042 +0.29(+1.61%)
Jun 21, 2022 17.70 17.83 17.67 17.68 4,436 +0.41(+2.35%)
Jun 17, 2022 17.09 17.39 17.04 17.28 7,316 +0.65(+3.89%)
Jun 16, 2022 16.47 16.65 16.41 16.63 805,893 -0.42(-2.47%)
Jun 15, 2022 16.80 17.05 16.80 17.05 6,213 +0.42(+2.54%)
Jun 14, 2022 16.55 16.65 16.44 16.63 5,346 +0.01(+0.06%)
Jun 13, 2022 16.90 16.90 16.54 16.62 17,340 -0.65(-3.75%)
Jun 10, 2022 17.61 17.61 17.23 17.27 4,780 -0.58(-3.24%)
Jun 09, 2022 18.27 18.27 17.85 17.85 10,195 -0.65(-3.50%)
Jun 08, 2022 18.38 18.64 18.38 18.49 3,915 +0.09(+0.48%)
Jun 07, 2022 17.92 18.41 17.91 18.41 4,717 +0.44(+2.46%)
Jun 06, 2022 18.38 18.38 17.94 17.96 3,665 -0.29(-1.61%)
Jun 03, 2022 18.30 18.30 18.17 18.26 6,044 +0.12(+0.65%)
Jun 02, 2022 18.09 18.14 17.68 18.14 6,498 +0.06(+0.33%)
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.