Skip to main content

Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

22.17 -0.11 (-0.49%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.38 19.38 19.21 19.27 4,248 -0.16(-0.81%)
Jul 28, 2022 19.09 19.43 19.09 19.43 2,450 -0.11(-0.55%)
Jul 27, 2022 19.34 19.54 19.15 19.54 28,387 +0.20(+1.02%)
Jul 26, 2022 19.27 19.52 19.13 19.34 2,887 +0.01(+0.05%)
Jul 25, 2022 19.15 19.33 19.15 19.33 1,707 +0.05(+0.26%)
Jul 22, 2022 19.52 19.52 19.23 19.28 33,397 -0.39(-2.00%)
Jul 21, 2022 19.62 19.72 19.62 19.67 4,805 +0.04(+0.20%)
Jul 20, 2022 19.76 19.91 19.56 19.63 3,706 -0.04(-0.20%)
Jul 19, 2022 19.34 19.67 19.29 19.67 5,950 +0.56(+2.94%)
Jul 18, 2022 19.67 19.67 19.06 19.11 9,220 -0.47(-2.42%)
Jul 15, 2022 19.40 19.59 19.40 19.59 620 +0.34(+1.79%)
Jul 14, 2022 19.40 19.40 19.14 19.24 6,621 -0.29(-1.46%)
Jul 13, 2022 19.31 19.69 19.29 19.53 20,582 +0.01(+0.05%)
Jul 12, 2022 19.59 19.59 19.30 19.52 3,916 -0.04(-0.20%)
Jul 11, 2022 19.78 19.78 19.56 19.56 12,552 -0.42(-2.12%)
Jul 08, 2022 19.68 20.02 19.67 19.98 20,471 +0.10(+0.50%)
Jul 07, 2022 19.72 19.90 19.62 19.88 29,727 +0.46(+2.39%)
Jul 06, 2022 19.36 19.51 19.24 19.42 42,161 +0.09(+0.46%)
Jul 05, 2022 18.75 19.33 18.73 19.33 19,280 +0.42(+2.24%)
Jul 01, 2022 18.52 18.94 18.52 18.91 4,925 +0.35(+1.91%)
Jun 30, 2022 18.45 18.67 18.45 18.55 6,692 -0.14(-0.74%)
Jun 29, 2022 18.42 18.69 18.42 18.69 48,033 +0.17(+0.90%)
Jun 28, 2022 18.93 18.94 18.52 18.52 2,723 -0.44(-2.34%)
Jun 27, 2022 18.78 19.07 18.78 18.96 35,245 -0.03(-0.16%)
Jun 24, 2022 18.78 19.00 18.62 18.99 5,882 +0.32(+1.69%)
Jun 23, 2022 18.22 18.68 18.22 18.68 6,020 +0.67(+3.72%)
Jun 22, 2022 17.73 18.15 17.73 18.01 4,033 +0.29(+1.61%)
Jun 21, 2022 17.74 17.87 17.71 17.72 4,426 +0.41(+2.35%)
Jun 17, 2022 17.13 17.43 17.08 17.32 7,299 +0.65(+3.89%)
Jun 16, 2022 16.51 16.69 16.45 16.67 804,100 -0.42(-2.47%)
Jun 15, 2022 16.83 17.09 16.83 17.09 6,199 +0.42(+2.54%)
Jun 14, 2022 16.59 16.69 16.48 16.67 5,335 +0.01(+0.06%)
Jun 13, 2022 16.94 16.94 16.58 16.66 17,301 -0.65(-3.75%)
Jun 10, 2022 17.65 17.65 17.27 17.31 4,769 -0.58(-3.24%)
Jun 09, 2022 18.31 18.31 17.89 17.89 10,172 -0.65(-3.50%)
Jun 08, 2022 18.42 18.68 18.42 18.54 3,907 +0.09(+0.48%)
Jun 07, 2022 17.96 18.45 17.95 18.45 4,706 +0.44(+2.46%)
Jun 06, 2022 18.42 18.42 17.98 18.00 3,657 -0.29(-1.61%)
Jun 03, 2022 18.34 18.34 18.22 18.30 6,030 +0.12(+0.65%)
Jun 02, 2022 18.13 18.18 17.72 18.18 6,484 +0.06(+0.33%)
Jun 01, 2022 18.44 18.44 18.00 18.12 6,671 -0.24(-1.29%)
May 31, 2022 18.67 18.67 18.20 18.36 7,592 -0.40(-2.15%)
May 27, 2022 18.30 18.76 18.16 18.76 16,530 +0.54(+2.97%)
May 26, 2022 18.28 18.36 18.22 18.22 10,985 +0.07(+0.38%)
May 25, 2022 17.98 18.17 17.92 18.15 2,803 +0.13(+0.71%)
May 24, 2022 17.90 18.05 17.90 18.02 3,657 -0.33(-1.82%)
May 23, 2022 18.36 18.46 18.25 18.36 7,036 +0.15(+0.81%)
May 20, 2022 18.27 18.27 17.90 18.21 16,243 +0.15(+0.82%)
May 19, 2022 17.94 18.19 17.88 18.06 7,790 +0.22(+1.21%)
May 18, 2022 18.15 18.21 17.84 17.85 10,384 -0.53(-2.89%)
May 17, 2022 18.00 18.41 18.00 18.38 8,962 +0.54(+3.03%)
May 16, 2022 17.69 17.98 17.67 17.84 12,474 +0.09(+0.50%)
May 13, 2022 17.40 17.82 17.40 17.75 10,942 +0.55(+3.20%)
May 12, 2022 16.56 17.20 16.55 17.20 10,194 +0.49(+2.94%)
May 11, 2022 17.06 17.37 16.67 16.71 7,339 -0.58(-3.36%)
May 10, 2022 17.21 17.43 17.17 17.29 32,115 +0.38(+2.27%)
May 09, 2022 17.50 17.50 16.88 16.90 17,317 -0.82(-4.61%)
May 06, 2022 18.05 18.05 17.66 17.72 6,990 -0.72(-3.89%)
May 05, 2022 18.91 18.91 18.25 18.44 6,431 -0.81(-4.19%)
May 04, 2022 19.00 19.25 18.46 19.24 22,780 +0.33(+1.77%)
May 03, 2022 18.84 19.02 18.83 18.91 101,911 +0.12(+0.63%)
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.