Invesco Nasdaq Biotechnology ETF

IBBQ
🏛️ usa →
23.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.13 22.13 21.88 21.89 0.0M
2023-12-28 22.09 22.21 21.96 22.04 0.0M
2023-12-27 21.92 22.07 21.78 22.04 0.1M
2023-12-26 21.63 21.79 21.53 21.74 0.1M
2023-12-22 21.10 21.57 21.10 21.46 0.0M
2023-12-21 20.93 20.99 20.81 20.94 0.0M
2023-12-20 21.02 21.12 20.62 20.66 0.0M
2023-12-19 21.09 21.27 21.09 21.27 0.0M
2023-12-18 21.12 21.12 20.90 20.96 0.0M
2023-12-15 21.39 21.43 21.05 21.17 0.0M
2023-12-14 21.30 21.40 21.18 21.25 0.0M
2023-12-13 20.48 21.15 20.47 21.15 0.0M
2023-12-12 20.10 20.33 20.07 20.29 0.0M
2023-12-11 19.93 20.06 19.88 20.06 0.0M
2023-12-08 20.00 20.01 19.91 19.93 0.0M
2023-12-07 20.07 20.08 19.84 20.04 0.0M
2023-12-06 19.97 20.08 19.88 19.96 0.0M
2023-12-05 19.76 19.84 19.71 19.84 0.0M
2023-12-04 19.66 19.87 19.62 19.83 0.0M
2023-12-01 19.28 19.67 19.28 19.67 0.0M
2023-11-30 19.37 19.48 19.33 19.40 0.0M
2023-11-29 19.06 19.26 19.06 19.16 0.1M
2023-11-28 18.86 18.99 18.85 18.98 0.0M
2023-11-27 19.00 19.06 18.94 19.01 0.0M
2023-11-24 19.04 19.16 19.04 19.12 0.0M
2023-11-22 19.08 19.10 18.94 19.03 0.0M
2023-11-21 19.01 19.01 18.94 18.94 0.0M
2023-11-20 19.02 19.13 19.02 19.11 0.0M
2023-11-17 18.97 19.01 18.90 19.00 0.0M
2023-11-16 19.08 19.08 18.77 18.81 0.0M
2023-11-15 19.06 19.14 18.93 18.93 0.0M
2023-11-14 18.90 19.07 18.90 18.96 0.0M
2023-11-13 18.48 18.62 18.34 18.62 0.0M
2023-11-10 18.50 18.62 18.37 18.62 0.0M
2023-11-09 19.03 19.04 18.52 18.56 0.0M
2023-11-08 19.30 19.30 19.10 19.14 0.0M
2023-11-07 19.40 19.46 19.39 19.45 0.0M
2023-11-06 19.50 19.55 19.32 19.32 0.0M
2023-11-03 19.22 19.51 19.22 19.41 0.0M
2023-11-02 18.85 19.02 18.85 19.00 0.0M
2023-11-01 18.59 18.81 18.57 18.81 0.0M
2023-10-31 18.30 18.52 18.18 18.52 0.0M
2023-10-30 18.47 18.47 18.39 18.39 0.0M
2023-10-27 18.72 18.72 18.19 18.24 0.0M
2023-10-26 18.78 18.78 18.71 18.71 0.0M
2023-10-25 18.70 18.81 18.66 18.75 0.0M
2023-10-24 18.78 19.05 18.78 19.05 0.0M
2023-10-23 18.98 18.98 18.74 18.74 0.0M
2023-10-20 19.10 19.15 19.01 19.01 0.0M
2023-10-19 19.33 19.33 19.06 19.06 0.0M
2023-10-18 19.60 19.60 19.43 19.45 0.0M
2023-10-17 19.77 19.90 19.77 19.83 0.0M
2023-10-16 19.69 19.85 19.58 19.85 0.0M
2023-10-13 19.71 19.71 19.61 19.71 0.0M
2023-10-12 19.82 19.82 19.64 19.65 0.0M
2023-10-11 20.01 20.02 19.82 19.94 0.0M
2023-10-10 19.73 19.92 19.70 19.90 0.0M
2023-10-09 19.74 19.76 19.57 19.75 0.0M
2023-10-06 19.74 19.89 19.74 19.81 0.0M
2023-10-05 19.42 19.71 19.42 19.70 0.0M
2023-10-04 19.41 19.45 19.26 19.45 0.0M
2023-10-03 19.43 19.43 19.31 19.36 0.0M
2023-10-02 19.80 19.80 19.41 19.54 0.0M
2023-09-29 19.92 19.92 19.80 19.82 0.0M
2023-09-28 19.83 19.91 19.81 19.91 0.0M
2023-09-27 19.89 19.93 19.79 19.93 0.0M
2023-09-26 19.72 19.91 19.72 19.82 0.0M
2023-09-25 19.76 19.76 19.61 19.72 0.0M
2023-09-22 19.81 19.86 19.75 19.78 0.0M
2023-09-21 19.92 19.95 19.79 19.80 0.0M
2023-09-20 20.20 20.22 20.05 20.05 0.0M
2023-09-19 20.14 20.16 20.08 20.15 0.0M
2023-09-18 20.36 20.36 20.09 20.09 0.0M
2023-09-15 20.55 20.55 20.33 20.33 0.0M
2023-09-14 20.47 20.52 20.47 20.52 0.0M
2023-09-13 20.56 20.65 20.47 20.47 0.0M
2023-09-12 20.55 20.55 20.50 20.54 0.0M
2023-09-11 20.56 20.56 20.54 20.54 0.0M
2023-09-08 20.50 20.50 20.46 20.46 0.0M
2023-09-07 20.39 20.45 20.39 20.42 0.0M
2023-09-06 20.54 20.54 20.31 20.40 0.0M
2023-09-05 20.88 20.88 20.53 20.54 0.0M
2023-09-01 20.87 20.92 20.84 20.84 0.0M
2023-08-31 20.76 20.76 20.65 20.65 0.0M
2023-08-30 20.79 20.79 20.74 20.79 0.0M
2023-08-29 20.72 20.78 20.66 20.75 0.0M
2023-08-28 20.70 20.70 20.59 20.59 0.0M
2023-08-25 20.47 20.54 20.47 20.49 0.0M
2023-08-24 20.58 20.62 20.40 20.40 0.0M
2023-08-23 20.62 20.65 20.61 20.62 0.0M
2023-08-22 20.45 20.59 20.40 20.49 0.0M
2023-08-21 20.30 20.52 20.27 20.52 0.0M
2023-08-18 20.10 20.23 20.10 20.20 0.0M
2023-08-17 20.23 20.23 20.17 20.17 0.0M
2023-08-16 20.44 20.51 20.25 20.25 0.0M
2023-08-15 20.54 20.55 20.53 20.53 0.0M
2023-08-14 20.59 20.59 20.43 20.58 0.0M
2023-08-11 20.57 20.64 20.57 20.63 0.0M
2023-08-10 20.70 20.71 20.52 20.52 0.0M
2023-08-09 20.57 20.59 20.45 20.47 0.0M
2023-08-08 20.24 20.41 20.24 20.39 0.0M
2023-08-07 20.34 20.34 20.27 20.29 0.0M
2023-08-04 20.54 20.54 20.40 20.40 0.0M
2023-08-03 20.31 20.41 20.27 20.28 0.0M
2023-08-02 20.43 20.45 20.30 20.34 0.0M
2023-08-01 20.54 20.54 20.44 20.48 0.0M
2023-07-31 20.68 20.68 20.64 20.68 0.0M
2023-07-28 20.46 20.71 20.46 20.68 0.0M
2023-07-27 20.60 20.60 20.32 20.34 0.0M
2023-07-26 20.54 20.54 20.40 20.51 0.0M
2023-07-25 20.60 20.63 20.55 20.57 0.0M
2023-07-24 20.73 20.73 20.58 20.62 0.0M
2023-07-21 20.81 20.94 20.81 20.93 0.0M
2023-07-20 20.92 20.93 20.75 20.75 0.0M
2023-07-19 20.79 20.98 20.79 20.81 0.0M
2023-07-18 20.80 20.86 20.69 20.77 0.0M
2023-07-17 20.80 20.82 20.70 20.70 0.0M
2023-07-14 20.56 20.56 20.56 20.56 0.0M
2023-07-13 20.59 20.66 20.57 20.60 0.0M
2023-07-12 20.42 20.60 20.42 20.52 0.0M
2023-07-11 20.27 20.30 20.25 20.30 0.0M
2023-07-10 19.97 20.32 19.97 20.32 0.0M
2023-07-07 20.14 20.14 19.91 19.92 0.0M
2023-07-06 20.28 20.28 20.00 20.08 0.0M
2023-07-05 20.37 20.37 20.34 20.36 0.0M
2023-07-03 20.36 20.36 20.25 20.29 0.0M
2023-06-30 20.35 20.45 20.35 20.43 0.0M
2023-06-29 20.34 20.35 20.21 20.23 0.0M
2023-06-28 20.12 20.38 20.08 20.38 0.0M
2023-06-27 20.36 20.40 20.23 20.23 0.0M
2023-06-26 20.79 20.79 20.45 20.46 0.0M
2023-06-23 20.81 20.82 20.72 20.72 0.0M
2023-06-22 20.94 20.99 20.93 20.99 0.0M
2023-06-21 21.03 21.03 20.90 21.00 0.0M
2023-06-20 21.21 21.21 21.02 21.09 0.0M
2023-06-16 21.50 21.50 21.19 21.20 0.0M
2023-06-15 21.09 21.30 21.09 21.29 0.0M
2023-06-14 21.15 21.15 21.00 21.07 0.0M
2023-06-13 21.11 21.25 21.11 21.24 0.0M
2023-06-12 20.95 21.02 20.78 20.95 0.0M
2023-06-09 20.84 20.89 20.74 20.89 0.0M
2023-06-08 20.82 20.93 20.78 20.93 0.0M
2023-06-07 20.89 20.89 20.76 20.79 0.0M
2023-06-06 20.92 20.93 20.86 20.86 0.0M
2023-06-05 20.90 20.96 20.88 20.89 0.0M
2023-06-02 20.62 20.84 20.62 20.84 0.0M
2023-06-01 20.26 20.53 20.26 20.46 0.0M
2023-05-31 20.33 20.48 20.26 20.41 0.0M
2023-05-30 20.43 20.43 20.20 20.31 0.0M
2023-05-26 20.40 20.50 20.40 20.47 0.0M
2023-05-25 20.58 20.58 20.39 20.41 0.0M
2023-05-24 20.86 20.88 20.84 20.88 0.0M
2023-05-23 21.25 21.34 21.11 21.11 0.0M
2023-05-22 21.07 21.09 21.03 21.09 0.0M
2023-05-19 21.02 21.04 20.95 21.00 0.0M
2023-05-18 20.77 20.83 20.60 20.79 0.0M
2023-05-17 20.93 20.93 20.62 20.92 0.0M
2023-05-16 21.13 21.13 20.77 20.85 0.0M
2023-05-15 21.22 21.37 21.22 21.37 0.0M
2023-05-12 21.13 21.13 21.04 21.08 0.0M
2023-05-11 21.02 21.12 21.02 21.12 0.0M
2023-05-10 21.23 21.34 21.15 21.31 0.0M
2023-05-09 21.04 21.23 21.04 21.23 0.0M
2023-05-08 21.12 21.17 21.12 21.16 0.0M
2023-05-05 21.06 21.38 21.06 21.35 0.0M
2023-05-04 20.95 21.02 20.85 20.97 0.0M
2023-05-03 21.05 21.18 20.95 21.03 0.0M
2023-05-02 21.15 21.19 20.86 20.86 0.0M
2023-05-01 21.03 21.22 21.03 21.19 0.0M
2023-04-28 20.65 21.01 20.65 20.98 0.0M
2023-04-27 20.66 20.84 20.63 20.84 0.0M
2023-04-26 20.85 20.87 20.56 20.73 0.0M
2023-04-25 21.28 21.28 21.02 21.02 0.0M
2023-04-24 21.31 21.31 21.28 21.28 0.0M
2023-04-21 21.27 21.42 21.27 21.42 0.0M
2023-04-20 21.19 21.19 21.15 21.15 0.0M
2023-04-19 21.13 21.37 21.13 21.36 0.0M
2023-04-18 21.21 21.25 21.16 21.25 0.0M
2023-04-17 21.34 21.34 21.29 21.31 0.0M
2023-04-14 21.23 21.27 21.03 21.12 0.0M
2023-04-13 21.09 21.35 21.09 21.30 0.0M
2023-04-12 21.04 21.04 20.87 20.87 0.0M
2023-04-11 20.88 20.93 20.88 20.93 0.0M
2023-04-10 21.00 21.00 20.74 20.88 0.0M
2023-04-06 20.88 21.03 20.88 21.01 0.0M
2023-04-05 20.74 20.77 20.74 20.77 0.0M
2023-04-04 20.79 20.79 20.56 20.61 0.0M
2023-04-03 20.60 20.79 20.60 20.79 0.0M
2023-03-31 20.47 20.69 20.47 20.69 0.0M
2023-03-30 20.47 20.47 20.35 20.36 0.0M
2023-03-29 20.37 20.53 20.37 20.53 0.0M
2023-03-28 20.24 20.31 20.24 20.27 0.0M
2023-03-27 20.27 20.35 20.22 20.22 0.0M
2023-03-24 19.87 20.17 19.87 20.17 0.0M
2023-03-23 20.01 20.11 19.79 19.97 0.0M
2023-03-22 20.01 20.05 19.71 19.72 0.0M
2023-03-21 20.28 20.30 20.11 20.11 0.0M
2023-03-20 20.09 20.17 20.06 20.17 0.0M
2023-03-17 20.10 20.10 19.94 19.94 0.0M
2023-03-16 20.18 20.34 19.97 20.28 0.0M
2023-03-15 20.05 20.18 20.01 20.17 0.0M
2023-03-14 20.21 20.33 20.17 20.26 0.0M
2023-03-13 19.62 20.24 19.62 20.08 0.0M
2023-03-10 19.66 19.75 19.36 19.50 0.0M
2023-03-09 20.20 20.21 19.72 19.78 0.0M
2023-03-08 20.40 20.40 20.12 20.22 0.0M
2023-03-07 20.54 20.54 20.35 20.35 0.0M
2023-03-06 20.86 20.86 20.55 20.57 0.1M
2023-03-03 20.60 20.87 20.59 20.84 0.0M
2023-03-02 20.40 20.53 20.40 20.50 0.0M
2023-03-01 20.50 20.60 20.50 20.54 0.0M
2023-02-28 20.40 20.49 20.40 20.46 0.0M
2023-02-27 20.47 20.47 20.38 20.38 0.0M
2023-02-24 20.37 20.49 20.31 20.31 0.0M
2023-02-23 20.82 20.82 20.58 20.69 0.0M
2023-02-22 20.81 20.86 20.76 20.85 0.0M
2023-02-21 21.17 21.17 20.84 20.84 0.0M
2023-02-17 21.01 21.37 21.01 21.36 0.0M
2023-02-16 21.23 21.25 21.08 21.08 0.0M
2023-02-15 21.20 21.33 21.16 21.33 0.0M
2023-02-14 21.31 21.43 21.18 21.35 0.0M
2023-02-13 21.22 21.42 21.21 21.42 0.0M
2023-02-10 21.00 21.17 21.00 21.16 0.0M
2023-02-09 21.38 21.43 21.09 21.09 0.0M
2023-02-08 21.52 21.56 21.15 21.15 0.0M
2023-02-07 21.43 21.68 21.41 21.67 0.0M
2023-02-06 21.70 21.76 21.60 21.60 0.0M
2023-02-03 21.88 22.03 21.72 21.72 0.0M
2023-02-02 21.86 21.86 21.56 21.81 0.0M
2023-02-01 21.79 21.92 21.50 21.82 0.0M
2023-01-31 21.65 21.83 21.63 21.83 0.0M
2023-01-30 21.89 21.92 21.58 21.58 0.0M
2023-01-27 21.95 22.00 21.86 21.94 0.0M
2023-01-26 21.92 21.93 21.75 21.91 0.0M
2023-01-25 21.81 21.92 21.68 21.92 0.1M
2023-01-24 21.77 21.91 21.77 21.86 0.0M
2023-01-23 21.74 21.85 21.74 21.84 0.0M
2023-01-20 21.54 21.70 21.47 21.70 0.0M
2023-01-19 21.65 21.65 21.41 21.49 0.0M
2023-01-18 21.97 22.07 21.72 21.73 0.0M
2023-01-17 21.88 21.93 21.83 21.87 0.0M
2023-01-13 21.87 21.94 21.71 21.90 0.0M
2023-01-12 21.20 21.73 21.18 21.73 0.0M
2023-01-11 21.28 21.48 21.22 21.48 0.0M
2023-01-10 21.20 21.37 21.18 21.35 0.0M
2023-01-09 21.53 21.53 20.96 20.97 0.0M
2023-01-06 21.30 21.62 21.30 21.50 0.0M
2023-01-05 21.06 21.23 21.06 21.21 0.0M
2023-01-04 21.09 21.17 21.09 21.17 0.0M
2023-01-03 21.26 21.27 20.93 20.93 0.0M