Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
23.48
+0.23 (0.99%)
At close: Aug 15, 2025, 4:00 PM
23.48
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.27 | 23.50 | 23.27 | 23.50 | - | 1.06% | 6,348 |
| Aug 14, 2025 | 23.11 | 23.27 | 23.11 | 23.25 | 23.25 | 0.21% | 4,875 |
| Aug 13, 2025 | 22.76 | 23.23 | 22.76 | 23.21 | 23.21 | 2.45% | 5,611 |
| Aug 12, 2025 | 22.48 | 22.65 | 22.43 | 22.65 | 22.65 | 1.48% | 6,624 |
| Aug 11, 2025 | 22.40 | 22.49 | 22.32 | 22.32 | 22.32 | -0.24% | 6,360 |
| Aug 8, 2025 | 22.25 | 22.38 | 22.25 | 22.37 | 22.37 | 0.77% | 5,445 |
| Aug 7, 2025 | 22.14 | 22.20 | 22.04 | 22.20 | 22.20 | -0.16% | 27,245 |
| Aug 6, 2025 | 22.18 | 22.25 | 22.10 | 22.24 | 22.24 | -1.24% | 7,396 |
| Aug 5, 2025 | 22.74 | 22.74 | 22.44 | 22.52 | 22.52 | -1.45% | 11,214 |
| Aug 4, 2025 | 22.46 | 22.86 | 22.46 | 22.85 | 22.85 | 2.03% | 7,928 |
| Aug 1, 2025 | 22.09 | 22.40 | 22.09 | 22.40 | 22.40 | 0.57% | 23,900 |
| Jul 31, 2025 | 22.45 | 22.69 | 22.26 | 22.27 | 22.27 | -0.78% | 17,985 |
| Jul 30, 2025 | 22.50 | 22.75 | 22.41 | 22.45 | 22.45 | 0.10% | 3,333 |
| Jul 29, 2025 | 22.44 | 22.44 | 22.35 | 22.43 | 22.43 | 0.11% | 3,242 |
| Jul 28, 2025 | 22.79 | 22.79 | 22.40 | 22.40 | 22.40 | -1.45% | 5,306 |
| Jul 25, 2025 | 22.61 | 22.73 | 22.57 | 22.73 | 22.73 | 0.06% | 4,110 |
| Jul 24, 2025 | 22.78 | 22.83 | 22.70 | 22.72 | 22.72 | -0.45% | 5,347 |
| Jul 23, 2025 | 22.60 | 22.84 | 22.60 | 22.82 | 22.82 | 1.97% | 27,107 |
| Jul 22, 2025 | 22.08 | 22.38 | 22.08 | 22.38 | 22.38 | 2.31% | 4,714 |
| Jul 21, 2025 | 21.98 | 22.15 | 21.87 | 21.87 | 21.87 | -0.21% | 15,273 |
| Jul 18, 2025 | 22.26 | 22.26 | 21.91 | 21.92 | 21.92 | -1.48% | 8,937 |
| Jul 17, 2025 | 22.31 | 22.35 | 22.21 | 22.25 | 22.25 | 0.22% | 12,140 |
| Jul 16, 2025 | 21.90 | 22.22 | 21.90 | 22.20 | 22.20 | 1.75% | 32,010 |
| Jul 15, 2025 | 22.34 | 22.34 | 21.79 | 21.82 | 21.82 | -1.98% | 13,861 |
| Jul 14, 2025 | 22.02 | 22.28 | 22.02 | 22.26 | 22.26 | 1.14% | 2,664 |
| Jul 11, 2025 | 22.14 | 22.14 | 22.01 | 22.01 | 22.01 | -1.61% | 5,410 |
| Jul 10, 2025 | 22.22 | 22.37 | 22.11 | 22.37 | 22.37 | 0.81% | 11,841 |
| Jul 9, 2025 | 21.69 | 22.19 | 21.69 | 22.19 | 22.19 | 2.68% | 10,466 |
| Jul 8, 2025 | 21.52 | 21.73 | 21.52 | 21.61 | 21.61 | 0.89% | 9,408 |
| Jul 7, 2025 | 21.62 | 21.62 | 21.26 | 21.42 | 21.42 | -1.24% | 6,388 |
| Jul 3, 2025 | 21.71 | 21.72 | 21.56 | 21.69 | 21.69 | 0.46% | 4,993 |
| Jul 2, 2025 | 21.52 | 21.64 | 21.52 | 21.59 | 21.59 | 1.60% | 4,383 |
| Jul 1, 2025 | 21.11 | 21.44 | 21.11 | 21.25 | 21.25 | 0.57% | 7,603 |
| Jun 30, 2025 | 21.19 | 21.19 | 21.09 | 21.13 | 21.13 | 0.09% | 5,397 |
| Jun 27, 2025 | 21.19 | 21.25 | 21.05 | 21.11 | 21.11 | -0.38% | 24,633 |
| Jun 26, 2025 | 21.16 | 21.19 | 21.12 | 21.19 | 21.19 | 0.43% | 4,911 |
| Jun 25, 2025 | 21.15 | 21.20 | 21.01 | 21.10 | 21.10 | -0.89% | 6,893 |
| Jun 24, 2025 | 21.05 | 21.32 | 21.05 | 21.29 | 21.29 | 1.96% | 4,625 |
| Jun 23, 2025 | 20.89 | 20.97 | 20.67 | 20.88 | 20.88 | -0.43% | 13,552 |
| Jun 20, 2025 | 21.00 | 21.02 | 20.92 | 20.97 | 20.94 | -0.29% | 8,320 |
| Jun 18, 2025 | 20.97 | 21.19 | 20.94 | 21.03 | 21.00 | 0.43% | 3,286 |
| Jun 17, 2025 | 21.24 | 21.24 | 20.93 | 20.94 | 20.91 | -1.92% | 18,655 |
| Jun 16, 2025 | 21.34 | 21.47 | 21.31 | 21.35 | 21.32 | -0.19% | 5,282 |
| Jun 13, 2025 | 21.39 | 21.47 | 21.30 | 21.39 | 21.36 | -0.93% | 3,998 |
| Jun 12, 2025 | 21.35 | 21.63 | 21.35 | 21.59 | 21.56 | 0.98% | 1,222 |
| Jun 11, 2025 | 21.62 | 21.66 | 21.35 | 21.38 | 21.35 | -0.83% | 4,765 |
| Jun 10, 2025 | 21.34 | 21.65 | 21.34 | 21.56 | 21.53 | 1.13% | 2,653 |
| Jun 9, 2025 | 21.38 | 21.43 | 21.22 | 21.32 | 21.29 | 0.32% | 17,576 |
| Jun 6, 2025 | 21.07 | 21.26 | 21.07 | 21.25 | 21.22 | 1.63% | 4,552 |
| Jun 5, 2025 | 20.89 | 21.06 | 20.88 | 20.91 | 20.88 | - | 2,541 |