Skip to main content

Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

24.40 -0.09 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.55 19.73 19.40 19.62 24,476 -0.09(-0.45%)
Feb 25, 2022 19.47 19.71 19.61 19.71 4,224 +0.26(+1.36%)
Feb 24, 2022 18.57 19.45 18.51 19.45 289,022 +0.44(+2.32%)
Feb 23, 2022 19.52 19.52 19.01 19.01 29,075 -0.45(-2.32%)
Feb 22, 2022 19.41 19.69 19.37 19.46 31,430 -0.10(-0.50%)
Feb 18, 2022 19.56 0 -0.19(-0.94%)
Feb 17, 2022 20.23 20.23 19.74 19.74 9,698 -0.60(-2.94%)
Feb 16, 2022 20.07 20.34 20.07 20.34 6,512 -0.05(-0.24%)
Feb 15, 2022 20.05 20.39 20.05 20.39 8,667 +0.52(+2.61%)
Feb 14, 2022 20.28 20.28 19.84 19.87 33,981 -0.44(-2.17%)
Feb 11, 2022 20.39 20.65 20.17 20.31 3,858 -0.02(-0.10%)
Feb 10, 2022 20.68 20.95 20.33 20.33 5,673 -0.58(-2.76%)
Feb 09, 2022 20.64 20.91 20.64 20.91 7,757 +0.53(+2.59%)
Feb 08, 2022 20.40 20.41 20.11 20.38 12,089 -0.03(-0.14%)
Feb 07, 2022 20.37 20.52 20.34 20.41 14,409 +0.27(+1.36%)
Feb 04, 2022 20.03 20.28 20.03 20.13 10,099 +0.07(+0.34%)
Feb 03, 2022 20.29 20.33 20.06 20.06 9,992 -0.48(-2.34%)
Feb 02, 2022 20.73 20.75 20.36 20.54 10,664 -0.24(-1.18%)
Feb 01, 2022 20.50 20.79 20.43 20.79 3,611 +0.36(+1.77%)
Jan 31, 2022 19.92 20.47 20.43 12,373 +0.51(+2.56%)
Jan 28, 2022 19.10 19.92 19.10 19.92 7,277 +0.64(+3.30%)
Jan 27, 2022 19.89 19.99 19.25 19.28 17,497 -0.35(-1.80%)
Jan 26, 2022 19.98 20.36 19.59 19.63 5,221 -0.23(-1.18%)
Jan 25, 2022 19.88 20.14 19.62 19.87 14,738 -0.24(-1.22%)
Jan 24, 2022 19.78 20.11 19.10 20.11 37,041 +0.18(+0.88%)
Jan 21, 2022 20.25 20.34 19.94 19.94 11,785 -0.33(-1.64%)
Jan 20, 2022 20.66 20.91 20.27 20.27 19,354 -0.27(-1.33%)
Jan 19, 2022 20.93 20.93 20.52 20.54 17,343 -0.23(-1.08%)
Jan 18, 2022 21.34 21.34 20.75 20.77 21,531 -0.80(-3.70%)
Jan 14, 2022 21.57 0 +0.15(+0.71%)
Jan 13, 2022 21.74 21.74 21.35 21.42 9,867 -0.47(-2.15%)
Jan 12, 2022 22.27 22.27 21.88 21.89 6,634 -0.32(-1.45%)
Jan 11, 2022 21.94 22.22 21.94 22.21 17,002 +0.24(+1.11%)
Jan 10, 2022 21.62 21.96 21.46 21.96 12,635 +0.22(+0.99%)
Jan 07, 2022 21.94 22.13 21.74 21.75 4,892 -0.19(-0.85%)
Jan 06, 2022 21.95 22.04 21.56 21.94 9,905 -0.03(-0.13%)
Jan 05, 2022 22.69 22.84 21.95 21.96 12,787 -0.87(-3.82%)
Jan 04, 2022 23.36 23.43 22.64 22.84 20,946 -0.52(-2.22%)
Jan 03, 2022 23.21 23.36 22.91 23.36 14,928 +0.13(+0.55%)
Dec 31, 2021 23.47 23.56 23.21 23.23 8,793 -0.23(-0.96%)
Dec 30, 2021 23.49 23.63 23.43 23.45 11,315 +0.18(+0.76%)
Dec 29, 2021 23.16 23.38 23.02 23.28 7,505 +0.09(+0.38%)
Dec 28, 2021 23.41 23.66 23.19 23.19 17,858 -0.23(-0.96%)
Dec 27, 2021 23.65 23.65 23.36 23.41 15,784 -0.27(-1.16%)
Dec 23, 2021 23.60 23.77 23.44 23.69 24,070 +0.16(+0.67%)
Dec 22, 2021 23.49 23.53 23.24 23.53 14,557 +0.03(+0.12%)
Dec 21, 2021 23.31 23.52 23.31 23.50 2,149 +0.03(+0.13%)
Dec 20, 2021 23.78 23.78 23.39 23.47 11,085 -0.20(-0.85%)
Dec 17, 2021 22.89 23.67 22.89 23.67 13,021 +0.59(+2.58%)
Dec 16, 2021 23.34 23.59 22.98 23.08 18,343 -0.19(-0.80%)
Dec 15, 2021 22.74 23.32 22.61 23.26 8,344 +0.33(+1.45%)
Dec 14, 2021 22.69 22.93 22.52 22.93 10,547 +0.12(+0.51%)
Dec 13, 2021 22.70 22.86 22.56 22.82 19,208 +0.24(+1.08%)
Dec 10, 2021 22.67 22.78 22.49 22.57 6,250 -0.24(-1.07%)
Dec 09, 2021 23.36 23.36 22.82 22.82 9,654 -0.55(-2.34%)
Dec 08, 2021 23.20 23.36 22.97 23.36 16,238 +0.23(+1.01%)
Dec 07, 2021 22.68 23.13 22.66 23.13 18,389 +0.95(+4.26%)
Dec 06, 2021 22.44 22.44 21.93 22.18 22,775 -0.40(-1.77%)
Dec 03, 2021 23.26 23.33 22.44 22.58 17,432 -0.54(-2.32%)
Dec 02, 2021 22.98 23.19 22.86 23.12 13,761 +0.15(+0.64%)
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.