Skip to main content

Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

22.18 -0.10 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.37 20.47 20.23 20.33 20,964 -0.14(-0.68%)
Oct 28, 2022 20.03 20.50 19.92 20.47 7,839 +0.77(+3.91%)
Oct 27, 2022 19.88 19.88 19.68 19.70 4,623 -0.28(-1.38%)
Oct 26, 2022 20.01 20.26 19.93 19.98 3,980 +0.29(+1.45%)
Oct 25, 2022 19.42 19.73 19.42 19.69 7,534 +0.36(+1.84%)
Oct 24, 2022 19.10 19.38 18.99 19.34 9,542 +0.14(+0.72%)
Oct 21, 2022 18.90 19.20 18.90 19.20 1,861 +0.48(+2.59%)
Oct 20, 2022 18.66 18.71 18.66 18.71 962 -0.08(-0.42%)
Oct 19, 2022 19.05 19.05 18.79 18.79 1,291 -0.66(-3.40%)
Oct 18, 2022 19.68 19.76 19.44 19.46 9,569 +0.01(+0.05%)
Oct 17, 2022 19.25 19.48 19.25 19.45 5,542 +0.44(+2.34%)
Oct 14, 2022 19.46 19.46 19.00 19.00 28,611 -0.36(-1.84%)
Oct 13, 2022 18.60 19.36 18.60 19.36 2,693 +0.37(+1.92%)
Oct 12, 2022 18.98 19.00 18.89 18.99 2,185 +0.08(+0.42%)
Oct 11, 2022 18.64 19.07 18.64 18.91 67,129 +0.19(+1.00%)
Oct 10, 2022 18.71 18.72 18.71 18.72 783 -0.13(-0.68%)
Oct 07, 2022 19.10 19.23 18.79 18.85 5,101 -0.50(-2.60%)
Oct 06, 2022 19.43 19.50 19.27 19.36 14,701 -0.11(-0.56%)
Oct 05, 2022 19.23 19.47 19.16 19.47 1,877 +0.01(+0.05%)
Oct 04, 2022 19.24 19.46 19.24 19.46 3,463 +0.53(+2.82%)
Oct 03, 2022 18.53 18.99 18.53 18.92 11,336 +0.24(+1.27%)
Sep 30, 2022 18.79 18.99 18.68 18.68 1,489 +0.01(+0.05%)
Sep 29, 2022 18.87 18.87 18.54 18.68 1,676 -0.33(-1.72%)
Sep 28, 2022 18.73 19.11 18.71 19.00 3,849 +0.73(+4.00%)
Sep 27, 2022 18.44 18.44 18.19 18.27 672 +0.31(+1.70%)
Sep 26, 2022 18.32 18.32 17.95 17.96 7,217 -0.30(-1.62%)
Sep 23, 2022 18.38 18.39 18.12 18.26 6,934 -0.30(-1.60%)
Sep 22, 2022 18.60 18.60 18.44 18.56 4,809 -0.10(-0.53%)
Sep 21, 2022 19.09 19.09 18.63 18.66 4,232 -0.42(-2.23%)
Sep 20, 2022 19.02 19.22 18.98 19.08 9,560 -0.16(-0.82%)
Sep 19, 2022 18.96 19.24 18.90 19.24 15,347 -0.16(-0.83%)
Sep 16, 2022 19.41 19.43 19.22 19.40 4,300 -0.25(-1.25%)
Sep 15, 2022 19.58 19.70 19.56 19.64 7,168 +0.10(+0.50%)
Sep 14, 2022 19.40 19.64 19.40 19.55 4,321 +0.17(+0.86%)
Sep 13, 2022 19.81 19.81 19.37 19.38 5,607 -0.84(-4.14%)
Sep 12, 2022 20.28 20.30 20.16 20.22 8,011 +0.00(+0.00%)
Sep 09, 2022 20.14 20.29 20.07 20.22 8,129 +0.19(+0.94%)
Sep 08, 2022 19.55 20.03 19.55 20.03 10,494 +0.67(+3.46%)
Sep 07, 2022 19.11 19.40 19.11 19.36 3,211 +0.50(+2.67%)
Sep 06, 2022 19.23 19.23 18.84 18.86 12,245 -0.33(-1.70%)
Sep 02, 2022 19.59 19.59 19.07 19.18 3,987 -0.31(-1.57%)
Sep 01, 2022 18.97 19.49 18.97 19.49 7,925 +0.35(+1.85%)
Aug 31, 2022 19.19 19.21 19.13 19.13 3,848 +0.08(+0.41%)
Aug 30, 2022 19.15 19.15 19.03 19.05 3,713 -0.18(-0.92%)
Aug 29, 2022 19.22 19.45 19.16 19.23 7,969 -0.18(-0.91%)
Aug 26, 2022 20.04 20.04 19.40 19.41 2,653 -0.62(-3.10%)
Aug 25, 2022 20.01 20.12 19.97 20.03 19,280 -0.01(-0.05%)
Aug 24, 2022 19.76 20.09 19.76 20.04 8,509 +0.28(+1.40%)
Aug 23, 2022 19.70 19.77 19.59 19.76 3,895 +0.05(+0.25%)
Aug 22, 2022 19.98 19.98 19.71 19.71 4,895 -0.32(-1.57%)
Aug 19, 2022 19.96 20.08 19.96 20.03 1,774 -0.16(-0.78%)
Aug 18, 2022 20.15 20.23 20.15 20.19 3,263 -0.25(-1.21%)
Aug 17, 2022 20.67 20.69 20.43 20.43 13,178 -0.43(-2.08%)
Aug 16, 2022 21.17 21.17 20.82 20.87 4,310 -0.32(-1.49%)
Aug 15, 2022 20.95 21.18 20.95 21.18 83,691 +0.35(+1.66%)
Aug 12, 2022 20.72 20.87 20.64 20.84 5,974 +0.24(+1.15%)
Aug 11, 2022 20.90 21.10 20.55 20.60 4,850 -0.26(-1.23%)
Aug 10, 2022 20.60 20.86 20.60 20.86 8,865 +0.42(+2.07%)
Aug 09, 2022 20.70 20.75 20.32 20.43 7,125 -0.35(-1.66%)
Aug 08, 2022 20.77 21.00 20.59 20.78 23,712 +0.16(+0.76%)
Aug 05, 2022 20.35 20.62 20.35 20.62 8,829 +0.34(+1.65%)
Aug 04, 2022 19.95 20.36 19.95 20.29 12,669 +0.42(+2.13%)
Aug 03, 2022 19.47 19.98 19.47 19.86 5,421 +0.80(+4.19%)
Aug 02, 2022 18.90 19.26 18.90 19.06 2,365 +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.