Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.454170107349 | 24.22 | 24.589 | 23.86 | 14260 | 24.13072763 | SP |
| 4 | 0.89 | 3.83290267011 | 23.22 | 24.589 | 22.2708 | 12298 | 23.59820645 | SP |
| 12 | 3.17 | 15.1384909265 | 20.94 | 24.589 | 20.83 | 10113 | 22.77219861 | SP |
| 26 | 1.95 | 8.79963898917 | 22.16 | 24.589 | 20.14 | 14208 | 22.255365 | SP |
| 52 | 3.2 | 15.3036824486 | 20.91 | 24.589 | 18.18 | 12717 | 21.64552441 | SP |
| 156 | -1.98 | -7.5891146033 | 26.09 | 27.77 | 16.73 | 13756 | 21.5124618 | SP |
| 260 | -1.5 | -5.85708707536 | 25.61 | 27.77 | 16.73 | 14958 | 21.9666503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 24.11 | -0.1 | -0.41 | 24.11 | 24.1921 | 24.0543 | 7772 |
| 1721687700 | 24.21 | 0.29 | 1.21 | 24.1 | 24.21 | 23.95 | 6592 |
| 1721428500 | 23.92 | -0.01 | -0.04 | 23.92 | 23.96 | 23.8657 | 27174 |
| 1721342100 | 23.9284 | -0.33 | -1.37 | 24.25 | 24.53 | 23.86 | 9944 |
| 1721255700 | 24.26 | -0.24 | -0.98 | 24.42 | 24.55 | 24.12 | 12384 |
| 1721169300 | 24.5 | 0.35 | 1.45 | 24.22 | 24.589 | 24.22 | 15205 |
| 1721082900 | 24.15 | 0.06 | 0.25 | 24.25 | 24.25 | 24.055 | 13003 |
| 1720823700 | 24.09 | 0.17 | 0.71 | 24.08 | 24.3 | 24.02 | 25818 |
| 1720737300 | 23.92 | 0.53 | 2.27 | 23.68 | 23.95 | 23.655 | 23003 |
| 1720650900 | 23.39 | 0.3 | 1.30 | 23.24 | 23.39 | 23.1225 | 17051 |
| 1720564500 | 23.09 | 0.27 | 1.18 | 22.86 | 23.09 | 22.84 | 21661 |
| 1720478100 | 22.82 | 0.28 | 1.26 | 22.74 | 22.87 | 22.74 | 8376 |
| 1720218900 | 22.5369 | 0.24 | 1.06 | 22.34 | 22.5369 | 22.34 | 4814 |
| 1720040640 | 22.3 | -0.18 | -0.80 | 22.55 | 22.55 | 22.2708 | 3359 |
| 1719959700 | 22.48 | -0.29 | -1.27 | 22.72 | 22.72 | 22.4404 | 6012 |
| 1719873300 | 22.77 | 0.01 | 0.04 | 22.73 | 23.08 | 22.69 | 9677 |
| 1719614100 | 22.76 | -0.05 | -0.22 | 22.94 | 22.94 | 22.71 | 4237 |
| 1719527700 | 22.81 | -0.02 | -0.09 | 22.84 | 22.84 | 22.78 | 6499 |
| 1719441300 | 22.83 | -0.33 | -1.42 | 23.08 | 23.08 | 22.785 | 9155 |
| 1719354900 | 23.16 | -0.02 | -0.09 | 23.22 | 23.33 | 23.12 | 9703 |
| 1719268500 | 23.18 | 0.44 | 1.93 | 23.02 | 23.25 | 22.96 | 16713 |
| 1719009300 | 22.74 | 0.33 | 1.47 | 22.73 | 22.75 | 22.655 | 8310 |
| 1718922900 | 22.41 | 0.18 | 0.81 | 22.26 | 22.45 | 22.1851 | 2282 |
| 1718750100 | 22.23 | -0.16 | -0.71 | 22.34 | 22.39 | 22.2 | 6544 |
| 1718663700 | 22.39 | -0.18 | -0.81 | 22.48 | 22.531 | 22.39 | 7721 |
| 1718404500 | 22.5726 | -0.18 | -0.78 | 22.54 | 22.5726 | 22.5023 | 4484 |
| 1718318100 | 22.7505 | -0.01 | -0.04 | 22.69 | 22.79 | 22.66 | 20794 |
| 1718231700 | 22.76 | 0.13 | 0.57 | 22.9 | 22.9 | 22.7 | 4176 |
| 1718145300 | 22.63 | 0.02 | 0.09 | 22.46 | 22.665 | 22.42 | 9283 |
| 1718058900 | 22.61 | 0.04 | 0.18 | 22.44 | 22.61 | 22.35 | 4261 |
| 1717799700 | 22.5695 | -0.11 | -0.49 | 22.7 | 22.7 | 22.5695 | 2040 |
| 1717713300 | 22.68 | -0.11 | -0.48 | 22.85 | 22.85 | 22.68 | 12376 |
| 1717626900 | 22.79 | 0.46 | 2.06 | 22.47 | 22.79 | 22.39 | 8453 |
| 1717540500 | 22.33 | -0.04 | -0.18 | 22.37 | 22.49 | 22.31 | 13877 |
| 1717454100 | 22.37 | 0.35 | 1.58 | 22.12 | 22.6 | 22.12 | 6183 |
| 1717194900 | 22.0223 | 0.02 | 0.10 | 22 | 22.05 | 21.93 | 3889 |
| 1717108500 | 22 | 0.4 | 1.85 | 21.67 | 22 | 21.6 | 3688 |
| 1717022100 | 21.6 | -0.28 | -1.28 | 21.64 | 21.64 | 21.46 | 13522 |
| 1716935700 | 21.88 | -0.29 | -1.31 | 22.27 | 22.27 | 21.75 | 9150 |
| 1716590100 | 22.17 | 0.02 | 0.09 | 22.15 | 22.2551 | 22.14 | 1598 |
| 1716503700 | 22.15 | -0.38 | -1.69 | 22.59 | 22.59 | 22.085 | 5087 |
| 1716417300 | 22.53 | 0.24 | 1.08 | 22.29 | 22.565 | 22.29 | 8458 |
| 1716330900 | 22.29 | -0.08 | -0.36 | 22.35 | 22.4 | 22.24 | 4279 |
| 1716244500 | 22.37 | 0.16 | 0.73 | 22.22 | 22.4 | 22.22 | 11755 |
| 1715985300 | 22.2071 | -0.12 | -0.55 | 22.31 | 22.31 | 22.17 | 3405 |
| 1715898900 | 22.33 | 0.03 | 0.13 | 22.3 | 22.33 | 22.1301 | 4721 |
| 1715812500 | 22.3 | 0.26 | 1.18 | 22.2 | 22.385 | 22.1918 | 10998 |
| 1715726100 | 22.04 | 0.07 | 0.32 | 21.97 | 22.11 | 21.94 | 9542 |
| 1715639700 | 21.97 | 0.28 | 1.29 | 21.79 | 22.04 | 21.79 | 17385 |
| 1715380500 | 21.69 | -0.18 | -0.82 | 21.93 | 21.97 | 21.6703 | 11430 |
| 1715294100 | 21.87 | 0.09 | 0.41 | 21.85 | 21.895 | 21.8 | 2592 |
| 1715207700 | 21.78 | -0.15 | -0.68 | 21.83 | 21.9 | 21.7581 | 8388 |
| 1715121300 | 21.93 | 0.04 | 0.18 | 21.93 | 21.945 | 21.81 | 16984 |
| 1715034900 | 21.89 | -0.01 | -0.05 | 21.98 | 21.98 | 21.78 | 5562 |
| 1714775700 | 21.9 | 0.34 | 1.58 | 21.9 | 22.04 | 21.83 | 50082 |
| 1714689300 | 21.56 | 0.27 | 1.27 | 21.48 | 21.5997 | 21.25 | 4694 |
| 1714602900 | 21.29 | 0.44 | 2.11 | 20.88 | 21.29 | 20.88 | 2769 |
| 1714516500 | 20.85 | -0.21 | -1.00 | 20.94 | 21.01 | 20.83 | 5305 |
| 1714430100 | 21.06 | 0.36 | 1.74 | 20.75 | 21.1657 | 20.75 | 10158 |
| 1714170900 | 20.7 | 0.18 | 0.88 | 20.58 | 20.74 | 20.58 | 10554 |
| 1714084500 | 20.52 | -0.26 | -1.25 | 20.8 | 20.8 | 20.36 | 4682 |
| 1713998100 | 20.78 | -0.04 | -0.19 | 20.89 | 20.9292 | 20.72 | 24049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
