Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

23.16 -0.02 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 23.22 23.33 23.12 23.16 9,703 -0.02(-0.09%)
Jun 24, 2024 23.02 23.25 22.96 23.18 16,713 +0.49(+2.16%)
Jun 21, 2024 22.68 22.70 22.60 22.69 8,328 +0.33(+1.47%)
Jun 20, 2024 22.21 22.40 22.14 22.36 2,287 +0.18(+0.81%)
Jun 18, 2024 22.29 22.29 22.15 22.18 6,558 -0.16(-0.71%)
Jun 17, 2024 22.43 22.48 22.34 22.34 7,738 -0.18(-0.81%)
Jun 14, 2024 22.49 22.52 22.45 22.52 4,494 -0.18(-0.78%)
Jun 13, 2024 22.64 22.74 22.61 22.70 20,840 -0.01(-0.04%)
Jun 12, 2024 22.85 22.88 22.65 22.71 4,358 +0.13(+0.57%)
Jun 11, 2024 22.40 22.61 22.37 22.58 9,303 +0.02(+0.09%)
Jun 10, 2024 22.39 22.56 22.30 22.56 4,270 +0.04(+0.18%)
Jun 07, 2024 22.51 22.65 22.51 22.52 2,854 -0.11(-0.49%)
Jun 06, 2024 22.80 22.80 22.63 22.63 12,403 -0.11(-0.48%)
Jun 05, 2024 22.42 22.74 22.34 22.74 8,471 +0.46(+2.06%)
Jun 04, 2024 22.33 22.44 22.26 22.28 13,907 -0.04(-0.18%)
Jun 03, 2024 22.07 22.55 22.07 22.32 6,196 +0.35(+1.58%)
May 31, 2024 21.95 21.97 21.88 21.97 4,024 +0.02(+0.10%)
May 30, 2024 21.71 21.95 21.71 21.95 3,896 +0.40(+1.85%)
May 29, 2024 21.59 21.59 21.41 21.55 13,552 -0.28(-1.28%)
May 28, 2024 21.96 21.96 21.70 21.83 9,278 -0.29(-1.31%)
May 24, 2024 22.20 22.21 22.09 22.12 1,736 +0.02(+0.09%)
May 23, 2024 22.54 22.54 22.04 22.10 5,162 -0.38(-1.69%)
May 22, 2024 22.24 22.51 22.24 22.48 8,476 +0.24(+1.08%)
May 21, 2024 22.35 22.35 22.19 22.24 4,288 -0.08(-0.36%)
May 20, 2024 22.17 22.35 22.17 22.32 11,781 +0.16(+0.73%)
May 17, 2024 22.26 22.26 22.12 22.16 3,412 -0.12(-0.55%)
May 16, 2024 22.25 22.28 22.08 22.28 4,731 +0.03(+0.13%)
May 15, 2024 22.20 22.34 22.14 22.25 11,034 +0.26(+1.18%)
May 14, 2024 21.92 22.06 21.89 21.99 9,563 +0.07(+0.32%)
May 13, 2024 21.82 21.99 21.82 21.92 17,423 +0.28(+1.29%)
May 10, 2024 21.88 21.92 21.62 21.64 11,543 -0.18(-0.82%)
May 09, 2024 21.80 21.85 21.75 21.82 2,597 +0.09(+0.41%)
May 08, 2024 21.78 21.85 21.71 21.73 8,406 -0.15(-0.68%)
May 07, 2024 21.84 21.90 21.76 21.88 17,021 +0.04(+0.18%)
May 06, 2024 21.93 21.93 21.73 21.84 5,574 -0.01(-0.05%)
May 03, 2024 21.85 21.99 21.78 21.85 50,193 +0.34(+1.58%)
May 02, 2024 21.37 21.55 21.20 21.51 6,206 +0.27(+1.27%)
May 01, 2024 20.83 21.24 20.83 21.24 2,775 +0.44(+2.11%)
Apr 30, 2024 20.89 20.96 20.78 20.80 5,316 -0.21(-1.00%)
Apr 29, 2024 20.70 21.12 20.70 21.01 10,180 +0.36(+1.74%)
Apr 26, 2024 20.53 20.69 20.53 20.65 10,577 +0.18(+0.88%)
Apr 25, 2024 20.75 20.75 20.31 20.47 5,278 -0.26(-1.25%)
Apr 24, 2024 20.84 20.88 20.67 20.73 24,102 -0.04(-0.19%)
Apr 23, 2024 20.63 20.88 20.63 20.77 2,913 +0.28(+1.36%)
Apr 22, 2024 20.42 20.64 20.40 20.49 3,811 +0.21(+1.03%)
Apr 19, 2024 20.29 20.31 20.10 20.28 4,144 +0.05(+0.25%)
Apr 18, 2024 20.49 20.49 20.23 20.23 6,982 -0.23(-1.12%)
Apr 17, 2024 20.63 20.64 20.46 20.46 8,941 -0.10(-0.48%)
Apr 16, 2024 20.70 20.70 20.56 20.56 2,721 -0.13(-0.63%)
Apr 15, 2024 21.08 21.08 20.67 20.69 4,752 -0.24(-1.16%)
Apr 12, 2024 21.21 21.21 20.84 20.94 4,516 -0.45(-2.12%)
Apr 11, 2024 21.47 21.47 21.25 21.39 13,902 +0.10(+0.46%)
Apr 10, 2024 21.27 21.29 21.16 21.29 25,981 -0.31(-1.43%)
Apr 09, 2024 21.39 21.61 21.39 21.60 3,404 +0.23(+1.07%)
Apr 08, 2024 21.39 21.39 21.28 21.37 12,238 +0.00(+0.00%)
Apr 05, 2024 21.09 21.49 21.09 21.37 24,755 +0.17(+0.80%)
Apr 04, 2024 21.71 21.72 21.20 21.20 9,739 -0.32(-1.48%)
Apr 03, 2024 21.53 21.58 21.48 21.52 10,165 -0.02(-0.09%)
Apr 02, 2024 21.85 21.85 21.51 21.54 12,598 -0.46(-2.09%)
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.