Invesco Nasdaq Biotechnology ETF - IBBQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.52	23.43	23.43	23.6	23.43	7,234
August 15, 2025	23.27	23.48	23.48	23.5	23.27	8,400
August 14, 2025	23.11	23.25	23.25	23.27	23.11	4,901
August 13, 2025	22.76	23.21	23.21	23.23	22.76	5,611
August 12, 2025	22.48	22.65	22.65	22.65	22.43	6,624
August 11, 2025	22.4	22.32	22.32	22.49	22.32	6,400
August 08, 2025	22.25	22.37	22.37	22.38	22.25	5,445
August 07, 2025	22.14	22.2	22.2	22.2	22.04	27,402
August 06, 2025	22.18	22.24	22.24	22.25	22.1	7,400
August 05, 2025	22.74	22.52	22.52	22.74	22.44	11,214
August 04, 2025	22.46	22.85	22.85	22.86	22.46	7,928
August 01, 2025	22.09	22.4	22.4	22.4	22.09	23,900
July 31, 2025	22.45	22.27	22.27	22.69	22.26	18,251
July 30, 2025	22.5	22.45	22.45	22.75	22.41	3,502
July 29, 2025	22.44	22.43	22.43	22.44	22.35	3,299
July 28, 2025	22.79	22.4	22.4	22.79	22.4	5,306
July 25, 2025	22.61	22.73	22.73	22.73	22.57	4,150
July 24, 2025	22.78	22.72	22.72	22.83	22.7	5,347
July 23, 2025	22.6	22.82	22.82	22.84	22.6	27,107
July 22, 2025	22.08	22.38	22.38	22.38	22.08	4,714
July 21, 2025	21.98	21.87	21.87	22.15	21.87	15,300
July 18, 2025	22.26	21.92	21.92	22.26	21.91	8,937
July 17, 2025	22.31	22.25	22.25	22.35	22.21	12,140
July 16, 2025	21.9	22.2	22.2	22.22	21.9	32,010
July 15, 2025	22.34	21.82	21.82	22.34	21.79	13,900
July 14, 2025	22.02	22.26	22.26	22.28	22.02	2,700
July 11, 2025	22.15	22.01	22.01	22.21	21.98	5,083
July 10, 2025	22.22	22.37	22.37	22.37	22.11	11,841
July 09, 2025	21.69	22.19	22.19	22.19	21.69	10,500
July 08, 2025	21.52	21.61	21.61	21.73	21.52	9,408
July 07, 2025	21.62	21.42	21.42	21.62	21.26	6,400
July 03, 2025	21.71	21.69	21.69	21.72	21.56	5,000
July 02, 2025	21.52	21.59	21.59	21.64	21.52	4,400
July 01, 2025	21.11	21.25	21.25	21.44	21.11	7,603
June 30, 2025	21.19	21.13	21.13	21.19	21.09	5,400
June 27, 2025	21.19	21.11	21.11	21.25	21.05	24,633
June 26, 2025	21.16	21.19	21.19	21.19	21.12	4,911
June 25, 2025	21.15	21.1	21.1	21.2	21.01	6,900
June 24, 2025	21.05	21.29	21.29	21.32	21.05	4,625
June 23, 2025	20.89	20.88	20.88	20.97	20.67	13,600
June 20, 2025	21	20.97	20.94	21.02	20.92	8,320
June 18, 2025	20.97	21.03	21	21.19	20.94	3,300
June 17, 2025	21.24	20.94	20.94	21.24	20.93	18,700
June 16, 2025	21.34	21.35	21.35	21.47	21.31	5,300
June 13, 2025	21.39	21.39	21.39	21.47	21.3	4,000
June 12, 2025	21.35	21.59	21.59	21.63	21.35	1,222
June 11, 2025	21.62	21.38	21.38	21.66	21.35	4,800
June 10, 2025	21.34	21.56	21.56	21.65	21.34	2,700
June 09, 2025	21.38	21.32	21.32	21.43	21.22	17,600
June 06, 2025	21.21	21.25	21.25	21.3	21.15	5,711
June 05, 2025	20.89	20.91	20.91	21.06	20.88	2,651
June 04, 2025	20.97	20.91	20.91	21.13	20.91	4,000
June 03, 2025	20.65	20.89	20.89	21.03	20.65	12,933
June 02, 2025	20.51	20.73	20.73	20.73	20.39	11,300
May 30, 2025	20.44	20.38	20.38	20.44	20.17	9,609
May 29, 2025	20.63	20.82	20.82	20.82	20.63	3,749
May 28, 2025	20.52	20.44	20.44	20.63	20.4	29,561
May 27, 2025	20.74	20.62	20.62	20.74	20.59	1,400
May 23, 2025	20.32	20.43	20.43	20.43	20.25	10,124
May 22, 2025	20.37	20.36	20.36	20.47	20.31	41,635

Invesco Nasdaq Biotechnology ETF (IBBQ) NASDAQ