Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ: IBBQ · Real-Time Price · USD
28.75
-0.24 (-0.81%)
Mar 6, 2026, 10:12 AM EST - Market open
IBBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.51 | 29.51 | 28.77 | 28.99 | 28.99 | -2.39% | 21,058 |
| Mar 4, 2026 | 29.41 | 29.80 | 29.20 | 29.70 | 29.70 | 1.70% | 40,378 |
| Mar 3, 2026 | 29.31 | 29.45 | 28.97 | 29.20 | 29.20 | -2.32% | 9,933 |
| Mar 2, 2026 | 29.63 | 30.01 | 29.63 | 29.90 | 29.90 | -0.45% | 33,709 |
| Feb 27, 2026 | 29.61 | 30.03 | 29.61 | 30.03 | 30.03 | 0.85% | 7,855 |
| Feb 26, 2026 | 29.72 | 29.79 | 29.30 | 29.78 | 29.78 | -0.67% | 17,836 |
| Feb 25, 2026 | 30.25 | 30.49 | 29.98 | 29.98 | 29.98 | -0.53% | 10,462 |
| Feb 24, 2026 | 30.00 | 30.25 | 30.00 | 30.14 | 30.14 | 0.60% | 10,570 |
| Feb 23, 2026 | 29.75 | 30.05 | 29.60 | 29.96 | 29.96 | 0.76% | 41,838 |
| Feb 20, 2026 | 29.68 | 29.86 | 29.48 | 29.74 | 29.73 | -0.49% | 35,816 |
| Feb 19, 2026 | 29.72 | 29.90 | 29.54 | 29.88 | 29.88 | 0.07% | 27,727 |
| Feb 18, 2026 | 29.74 | 29.88 | 29.72 | 29.86 | 29.86 | 0.40% | 11,367 |
| Feb 17, 2026 | 29.41 | 29.80 | 29.41 | 29.74 | 29.74 | 1.06% | 13,841 |
| Feb 13, 2026 | 29.24 | 29.81 | 29.24 | 29.43 | 29.43 | 1.00% | 13,355 |
| Feb 12, 2026 | 29.19 | 29.37 | 29.05 | 29.14 | 29.14 | -1.04% | 11,920 |
| Feb 11, 2026 | 29.32 | 29.46 | 28.97 | 29.45 | 29.45 | 0.46% | 106,670 |
| Feb 10, 2026 | 29.64 | 29.67 | 29.30 | 29.31 | 29.31 | -1.23% | 24,620 |
| Feb 9, 2026 | 29.68 | 29.70 | 29.46 | 29.68 | 29.68 | -0.04% | 9,086 |
| Feb 6, 2026 | 29.23 | 29.73 | 29.23 | 29.69 | 29.69 | 2.87% | 26,930 |
| Feb 5, 2026 | 29.38 | 29.76 | 28.77 | 28.86 | 28.86 | -2.06% | 53,960 |
| Feb 4, 2026 | 29.56 | 29.56 | 29.22 | 29.47 | 29.47 | 0.29% | 11,985 |
| Feb 3, 2026 | 29.45 | 29.76 | 29.22 | 29.38 | 29.38 | -0.12% | 59,624 |
| Feb 2, 2026 | 28.94 | 29.42 | 28.94 | 29.42 | 29.42 | 1.11% | 48,513 |
| Jan 30, 2026 | 29.20 | 29.41 | 28.97 | 29.10 | 29.10 | -1.00% | 36,772 |
| Jan 29, 2026 | 29.37 | 29.47 | 29.30 | 29.39 | 29.39 | 0.17% | 32,753 |
| Jan 28, 2026 | 29.76 | 29.76 | 29.28 | 29.34 | 29.34 | -1.48% | 39,849 |
| Jan 27, 2026 | 29.67 | 30.00 | 29.67 | 29.78 | 29.78 | 0.34% | 60,322 |
| Jan 26, 2026 | 29.32 | 29.71 | 29.29 | 29.68 | 29.68 | 0.48% | 93,784 |
| Jan 23, 2026 | 29.96 | 30.02 | 29.48 | 29.54 | 29.54 | -1.48% | 17,430 |
| Jan 22, 2026 | 29.65 | 30.13 | 29.65 | 29.98 | 29.98 | 1.63% | 35,407 |
| Jan 21, 2026 | 28.86 | 29.50 | 28.78 | 29.50 | 29.50 | 2.40% | 15,080 |
| Jan 20, 2026 | 28.37 | 28.81 | 28.00 | 28.81 | 28.81 | 0.55% | 25,501 |
| Jan 16, 2026 | 28.83 | 28.83 | 28.60 | 28.65 | 28.65 | -0.06% | 17,051 |
| Jan 15, 2026 | 29.08 | 29.10 | 28.62 | 28.67 | 28.67 | -1.48% | 66,238 |
| Jan 14, 2026 | 28.77 | 29.10 | 28.72 | 29.10 | 29.10 | 1.25% | 39,967 |
| Jan 13, 2026 | 28.84 | 28.84 | 28.55 | 28.74 | 28.74 | -0.03% | 51,129 |
| Jan 12, 2026 | 29.05 | 29.05 | 28.41 | 28.75 | 28.75 | -0.79% | 59,498 |
| Jan 9, 2026 | 29.17 | 29.34 | 28.91 | 28.98 | 28.98 | 0.27% | 57,101 |
| Jan 8, 2026 | 29.36 | 29.43 | 28.66 | 28.90 | 28.90 | -2.16% | 138,256 |
| Jan 7, 2026 | 28.87 | 29.92 | 28.87 | 29.54 | 29.54 | 3.07% | 66,525 |
| Jan 6, 2026 | 28.15 | 28.71 | 28.15 | 28.66 | 28.66 | 2.11% | 213,000 |
| Jan 5, 2026 | 28.42 | 28.42 | 27.67 | 28.07 | 28.07 | -1.09% | 119,859 |
| Jan 2, 2026 | 28.55 | 28.55 | 28.23 | 28.38 | 28.38 | -0.07% | 72,142 |
| Dec 31, 2025 | 28.46 | 28.50 | 28.32 | 28.40 | 28.40 | 0.02% | 23,323 |
| Dec 30, 2025 | 28.69 | 28.69 | 28.34 | 28.39 | 28.39 | -0.94% | 18,707 |
| Dec 29, 2025 | 28.76 | 28.84 | 28.66 | 28.66 | 28.66 | -0.85% | 30,202 |
| Dec 26, 2025 | 29.14 | 29.14 | 28.83 | 28.91 | 28.91 | -0.64% | 19,746 |
| Dec 24, 2025 | 29.02 | 29.10 | 29.02 | 29.09 | 29.09 | 0.88% | 16,860 |
| Dec 23, 2025 | 28.95 | 29.06 | 28.84 | 28.84 | 28.84 | -0.48% | 35,770 |
| Dec 22, 2025 | 28.70 | 29.03 | 28.60 | 28.98 | 28.98 | 1.23% | 43,743 |
| Dec 19, 2025 | 28.08 | 28.71 | 28.03 | 28.63 | 28.54 | 2.32% | 24,434 |
| Dec 18, 2025 | 28.23 | 28.27 | 27.90 | 27.98 | 27.89 | -0.68% | 34,240 |
| Dec 17, 2025 | 28.51 | 28.51 | 28.17 | 28.17 | 28.08 | -0.66% | 16,201 |
| Dec 16, 2025 | 28.40 | 28.43 | 28.20 | 28.36 | 28.27 | -0.49% | 27,024 |
| Dec 15, 2025 | 28.47 | 28.65 | 28.38 | 28.50 | 28.41 | 0.02% | 67,464 |
| Dec 12, 2025 | 28.58 | 28.58 | 28.41 | 28.49 | 28.40 | -0.24% | 16,233 |
| Dec 11, 2025 | 28.38 | 28.64 | 28.38 | 28.56 | 28.47 | 0.76% | 18,549 |
| Dec 10, 2025 | 28.19 | 28.43 | 28.07 | 28.35 | 28.26 | 0.95% | 24,565 |
| Dec 9, 2025 | 28.61 | 28.69 | 28.04 | 28.08 | 27.99 | -1.59% | 21,207 |
| Dec 8, 2025 | 28.87 | 28.97 | 28.52 | 28.53 | 28.44 | -0.33% | 15,923 |
| Dec 5, 2025 | 28.95 | 28.95 | 28.58 | 28.63 | 28.54 | -0.41% | 39,916 |
| Dec 4, 2025 | 28.69 | 28.86 | 28.51 | 28.75 | 28.65 | -0.05% | 16,947 |
| Dec 3, 2025 | 28.22 | 28.77 | 28.22 | 28.76 | 28.67 | 1.95% | 17,755 |
| Dec 2, 2025 | 28.39 | 28.49 | 28.19 | 28.21 | 28.12 | -0.63% | 18,413 |
| Dec 1, 2025 | 28.76 | 28.88 | 28.36 | 28.39 | 28.30 | -2.25% | 26,522 |
| Nov 28, 2025 | 29.15 | 29.15 | 28.92 | 29.04 | 28.95 | 0.07% | 14,630 |
| Nov 26, 2025 | 28.91 | 29.10 | 28.75 | 29.02 | 28.93 | 0.90% | 21,177 |
| Nov 25, 2025 | 28.61 | 28.76 | 28.46 | 28.76 | 28.67 | 1.37% | 80,335 |
| Nov 24, 2025 | 28.19 | 28.43 | 28.15 | 28.37 | 28.28 | 1.51% | 28,793 |
| Nov 21, 2025 | 27.60 | 28.15 | 27.60 | 27.95 | 27.86 | 1.77% | 14,538 |
| Nov 20, 2025 | 28.15 | 28.21 | 27.45 | 27.46 | 27.38 | -0.91% | 72,761 |
| Nov 19, 2025 | 28.12 | 28.12 | 27.62 | 27.71 | 27.63 | -0.95% | 23,952 |
| Nov 18, 2025 | 27.76 | 28.09 | 27.68 | 27.98 | 27.89 | 0.72% | 44,522 |
| Nov 17, 2025 | 27.62 | 28.08 | 27.59 | 27.78 | 27.69 | 0.97% | 31,906 |
| Nov 14, 2025 | 27.08 | 27.81 | 27.08 | 27.51 | 27.43 | -0.08% | 28,350 |
| Nov 13, 2025 | 27.59 | 27.78 | 27.31 | 27.54 | 27.45 | -0.15% | 39,552 |
| Nov 12, 2025 | 27.54 | 27.75 | 27.51 | 27.58 | 27.49 | 0.24% | 56,936 |
| Nov 11, 2025 | 26.79 | 27.54 | 26.75 | 27.51 | 27.42 | 2.88% | 52,115 |
| Nov 10, 2025 | 26.75 | 26.78 | 26.57 | 26.74 | 26.65 | 1.31% | 6,312 |
| Nov 7, 2025 | 26.44 | 26.51 | 26.01 | 26.39 | 26.31 | -0.49% | 23,341 |
| Nov 6, 2025 | 26.45 | 26.65 | 26.45 | 26.52 | 26.44 | 0.05% | 17,288 |
| Nov 5, 2025 | 26.20 | 26.60 | 26.20 | 26.51 | 26.42 | 1.33% | 4,938 |
| Nov 4, 2025 | 26.18 | 26.39 | 26.14 | 26.16 | 26.08 | -0.83% | 19,873 |
| Nov 3, 2025 | 26.64 | 26.64 | 26.00 | 26.38 | 26.30 | -1.24% | 11,817 |
| Oct 31, 2025 | 26.42 | 26.76 | 26.42 | 26.71 | 26.63 | 1.08% | 18,259 |
| Oct 30, 2025 | 26.05 | 26.61 | 26.02 | 26.42 | 26.34 | 0.73% | 19,694 |
| Oct 29, 2025 | 26.35 | 26.49 | 26.10 | 26.23 | 26.15 | -0.44% | 7,550 |
| Oct 28, 2025 | 26.24 | 26.43 | 26.18 | 26.35 | 26.27 | 0.31% | 17,996 |
| Oct 27, 2025 | 26.10 | 26.29 | 26.08 | 26.27 | 26.19 | 1.59% | 19,766 |
| Oct 24, 2025 | 25.82 | 25.99 | 25.80 | 25.86 | 25.78 | 0.70% | 19,306 |
| Oct 23, 2025 | 25.75 | 25.75 | 25.62 | 25.68 | 25.60 | - | 10,008 |
| Oct 22, 2025 | 26.03 | 26.15 | 25.63 | 25.68 | 25.60 | -1.31% | 10,922 |
| Oct 21, 2025 | 26.15 | 26.20 | 26.00 | 26.02 | 25.94 | -0.68% | 13,023 |
| Oct 20, 2025 | 25.95 | 26.27 | 25.91 | 26.20 | 26.12 | 1.33% | 27,033 |
| Oct 17, 2025 | 25.70 | 25.89 | 25.57 | 25.86 | 25.77 | 0.65% | 11,811 |
| Oct 16, 2025 | 25.94 | 26.19 | 25.59 | 25.69 | 25.61 | -0.34% | 21,841 |
| Oct 15, 2025 | 25.55 | 25.86 | 25.55 | 25.78 | 25.69 | 1.56% | 19,784 |
| Oct 14, 2025 | 25.13 | 25.50 | 25.00 | 25.38 | 25.30 | 0.23% | 16,248 |
| Oct 13, 2025 | 25.24 | 25.45 | 25.18 | 25.32 | 25.24 | 0.42% | 19,385 |
| Oct 10, 2025 | 25.53 | 25.53 | 25.18 | 25.22 | 25.14 | -1.27% | 16,582 |