Skip to main content

Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

19.18 +0.36 (+1.91%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 18.79 19.21 18.79 19.18 4,855 +0.36(+1.91%)
Jun 30, 2022 18.72 18.94 18.72 18.82 6,597 -0.14(-0.74%)
Jun 29, 2022 18.69 18.96 18.69 18.96 47,346 +0.17(+0.90%)
Jun 28, 2022 19.20 19.21 18.79 18.79 2,685 -0.45(-2.34%)
Jun 27, 2022 19.05 19.35 19.05 19.24 34,741 -0.03(-0.16%)
Jun 24, 2022 19.05 19.28 18.89 19.27 5,798 +0.32(+1.69%)
Jun 23, 2022 18.48 18.95 18.48 18.95 5,934 +0.68(+3.72%)
Jun 22, 2022 17.99 18.42 17.99 18.27 3,976 +0.29(+1.61%)
Jun 21, 2022 18.00 18.13 17.97 17.98 4,363 +0.37(+2.10%)
Jun 17, 2022 17.42 17.73 17.37 17.61 7,178 +0.66(+3.89%)
Jun 16, 2022 16.79 16.97 16.73 16.95 790,673 -0.43(-2.47%)
Jun 15, 2022 17.12 17.38 17.12 17.38 6,096 +0.43(+2.54%)
Jun 14, 2022 16.87 16.97 16.76 16.95 5,246 +0.01(+0.06%)
Jun 13, 2022 17.23 17.23 16.86 16.94 17,013 -0.66(-3.75%)
Jun 10, 2022 17.95 17.95 17.56 17.60 4,690 -0.59(-3.24%)
Jun 09, 2022 18.62 18.62 18.19 18.19 10,003 -0.66(-3.50%)
Jun 08, 2022 18.73 19.00 18.73 18.85 3,842 +0.09(+0.48%)
Jun 07, 2022 18.26 18.76 18.25 18.76 4,628 +0.45(+2.46%)
Jun 06, 2022 18.73 18.73 18.28 18.31 3,596 -0.30(-1.61%)
Jun 03, 2022 18.65 18.65 18.52 18.61 5,930 +0.12(+0.65%)
Jun 02, 2022 18.44 18.49 18.02 18.49 6,376 +0.06(+0.33%)
Jun 01, 2022 18.75 18.75 18.30 18.43 6,560 -0.24(-1.29%)
May 31, 2022 18.99 18.99 18.51 18.67 7,466 -0.41(-2.15%)
May 27, 2022 18.61 19.08 18.47 19.08 16,254 +0.55(+2.97%)
May 26, 2022 18.59 18.67 18.53 18.53 10,802 +0.07(+0.38%)
May 25, 2022 18.29 18.48 18.22 18.46 2,757 +0.13(+0.71%)
May 24, 2022 18.21 18.36 18.21 18.33 3,596 -0.34(-1.82%)
May 23, 2022 18.67 18.77 18.56 18.67 6,919 +0.15(+0.81%)
May 20, 2022 18.58 18.58 18.20 18.52 15,972 +0.15(+0.82%)
May 19, 2022 18.24 18.50 18.18 18.37 7,660 +0.22(+1.21%)
May 18, 2022 18.46 18.52 18.14 18.15 10,211 -0.54(-2.89%)
May 17, 2022 18.31 18.73 18.31 18.69 8,813 +0.55(+3.03%)
May 16, 2022 17.99 18.29 17.97 18.14 12,266 +0.09(+0.50%)
May 13, 2022 17.70 18.12 17.70 18.05 10,760 +0.56(+3.20%)
May 12, 2022 16.84 17.49 16.83 17.49 10,024 +0.50(+2.94%)
May 11, 2022 17.35 17.66 16.95 16.99 7,217 -0.59(-3.36%)
May 10, 2022 17.50 17.73 17.46 17.58 31,579 +0.39(+2.27%)
May 09, 2022 17.80 17.80 17.17 17.19 17,028 -0.83(-4.61%)
May 06, 2022 18.36 18.36 17.96 18.02 6,874 -0.73(-3.89%)
May 05, 2022 19.23 19.23 18.56 18.75 6,324 -0.82(-4.19%)
May 04, 2022 19.32 19.58 18.77 19.57 22,400 +0.34(+1.77%)
May 03, 2022 19.16 19.34 19.15 19.23 100,210 +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.