Invesco Nasdaq Biotechnology ETF (IBBQ)

IBBQ
🏛️ 美国 →
23.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.97 24.06 23.70 23.72 0.0M
2021-12-30 23.99 24.13 23.93 23.95 0.0M
2021-12-29 23.65 23.88 23.51 23.77 0.0M
2021-12-28 23.91 24.17 23.68 23.68 0.0M
2021-12-27 24.15 24.15 23.85 23.91 0.0M
2021-12-23 24.10 24.28 23.94 24.19 0.0M
2021-12-22 23.99 24.03 23.73 24.03 0.0M
2021-12-21 23.80 24.02 23.80 24.00 0.0M
2021-12-20 24.28 24.28 23.88 23.97 0.0M
2021-12-17 23.48 24.28 23.48 24.28 0.0M
2021-12-16 23.94 24.19 23.57 23.67 0.0M
2021-12-15 23.32 23.92 23.19 23.86 0.0M
2021-12-14 23.27 23.52 23.10 23.52 0.0M
2021-12-13 23.28 23.45 23.14 23.40 0.0M
2021-12-10 23.25 23.36 23.07 23.15 0.0M
2021-12-09 23.96 23.96 23.40 23.40 0.0M
2021-12-08 23.79 23.96 23.56 23.96 0.0M
2021-12-07 23.26 23.72 23.24 23.72 0.0M
2021-12-06 23.01 23.01 22.49 22.75 0.0M
2021-12-03 23.86 23.93 23.02 23.16 0.0M
2021-12-02 23.57 23.78 23.45 23.71 0.0M
2021-12-01 24.20 24.26 23.56 23.56 0.0M
2021-11-30 24.23 24.36 23.83 24.15 0.0M
2021-11-29 24.62 24.79 24.33 24.36 0.0M
2021-11-26 24.30 24.64 24.19 24.25 0.0M
2021-11-24 23.89 24.12 23.89 24.10 0.0M
2021-11-23 24.14 24.14 23.68 24.10 0.0M
2021-11-22 24.48 24.48 24.03 24.19 0.0M
2021-11-19 24.31 24.41 24.24 24.34 0.0M
2021-11-18 24.39 24.49 24.13 24.17 0.0M
2021-11-17 24.30 24.33 24.23 24.26 0.0M
2021-11-16 24.25 24.35 24.20 24.33 0.0M
2021-11-15 24.43 24.49 24.29 24.32 0.0M
2021-11-12 24.40 24.46 24.20 24.41 0.0M
2021-11-11 24.48 24.50 24.28 24.38 0.0M
2021-11-10 24.71 24.90 24.41 24.41 0.0M
2021-11-09 25.12 25.12 24.73 24.73 0.0M
2021-11-08 25.05 25.11 24.91 25.04 0.0M
2021-11-05 25.20 25.20 24.68 25.02 0.0M
2021-11-04 25.84 25.84 25.46 25.65 0.0M
2021-11-03 25.69 26.15 25.56 26.15 0.0M
2021-11-02 25.55 25.72 25.27 25.72 0.0M
2021-11-01 25.07 25.48 25.07 25.46 0.0M
2021-10-29 25.15 25.15 24.96 25.11 0.0M
2021-10-28 24.71 25.19 24.71 25.19 0.0M
2021-10-27 25.00 25.00 24.72 24.72 0.0M
2021-10-26 25.17 25.26 25.04 25.10 0.0M
2021-10-25 24.92 25.13 24.84 25.13 0.0M
2021-10-22 25.02 25.02 24.61 24.85 0.0M
2021-10-21 24.90 24.98 24.85 24.98 0.0M
2021-10-20 24.92 24.97 24.79 24.79 0.0M
2021-10-19 24.68 24.86 24.68 24.77 0.1M
2021-10-18 24.79 24.79 24.41 24.55 0.0M
2021-10-15 25.07 25.07 24.86 24.86 0.0M
2021-10-14 24.90 25.15 24.90 24.98 0.0M
2021-10-13 24.72 24.74 24.62 24.65 0.0M
2021-10-12 24.68 24.71 24.55 24.55 0.0M
2021-10-11 24.59 24.82 24.52 24.52 0.0M
2021-10-08 24.78 24.78 24.51 24.55 0.0M
2021-10-07 24.48 24.87 24.48 24.66 0.0M
2021-10-06 24.60 24.60 24.29 24.36 0.0M
2021-10-05 24.68 24.95 24.68 24.68 0.0M
2021-10-04 24.89 24.96 24.59 24.62 0.0M
2021-10-01 25.34 25.36 24.60 25.15 0.0M
2021-09-30 25.80 25.85 25.59 25.60 0.0M
2021-09-29 25.80 25.88 25.49 25.54 0.0M
2021-09-28 26.23 26.23 25.61 25.68 0.0M
2021-09-27 26.68 26.68 26.34 26.44 0.0M
2021-09-24 26.88 26.88 26.59 26.59 0.0M
2021-09-23 26.88 27.17 26.72 27.15 0.0M
2021-09-22 26.94 26.94 26.63 26.73 0.0M
2021-09-21 26.80 26.94 26.75 26.81 0.0M
2021-09-20 26.71 26.90 26.41 26.55 0.0M
2021-09-17 27.02 27.18 26.75 27.18 0.0M
2021-09-16 26.85 27.02 26.70 27.01 0.0M
2021-09-15 26.77 26.94 26.77 26.89 0.0M
2021-09-14 26.68 26.99 26.57 26.65 0.0M
2021-09-13 27.17 27.17 26.60 26.71 0.0M
2021-09-10 27.40 27.40 27.02 27.04 0.0M
2021-09-09 27.24 27.38 27.14 27.15 0.0M
2021-09-08 27.40 27.40 26.92 27.07 0.0M
2021-09-07 27.35 27.37 27.16 27.37 0.0M
2021-09-03 27.44 27.45 27.28 27.44 0.0M
2021-09-02 27.35 27.50 27.23 27.50 0.0M
2021-09-01 27.00 27.25 26.96 27.17 0.0M
2021-08-31 26.78 27.01 26.71 26.96 0.0M
2021-08-30 26.81 26.98 26.66 26.79 0.0M
2021-08-27 26.91 27.08 26.60 26.84 0.0M
2021-08-26 26.91 26.93 26.73 26.76 0.0M
2021-08-25 26.74 26.93 26.74 26.93 0.0M
2021-08-24 26.87 26.87 26.55 26.74 0.0M
2021-08-23 26.42 26.89 26.34 26.89 0.0M
2021-08-20 25.76 26.17 25.60 26.06 0.0M
2021-08-19 25.99 26.03 25.60 25.65 0.0M
2021-08-18 26.75 26.77 26.30 26.32 0.0M
2021-08-17 25.87 26.66 25.75 26.66 0.0M
2021-08-16 26.48 26.48 25.75 26.15 0.0M
2021-08-13 26.66 26.77 26.48 26.53 0.0M
2021-08-12 26.50 26.66 26.24 26.53 0.0M
2021-08-11 27.10 27.10 26.09 26.32 0.0M
2021-08-10 27.67 27.77 26.99 27.12 0.1M
2021-08-09 26.87 27.58 26.81 27.51 0.0M
2021-08-06 27.13 27.13 26.58 26.91 0.0M
2021-08-05 26.81 27.27 26.81 27.27 0.0M
2021-08-04 26.33 26.90 26.25 26.77 0.0M
2021-08-03 25.85 26.31 25.78 26.31 0.0M
2021-08-02 26.10 26.10 25.85 25.85 0.0M
2021-07-30 25.84 26.02 25.77 25.82 0.0M
2021-07-29 26.19 26.19 25.86 25.90 0.0M
2021-07-28 25.42 26.15 25.42 26.10 0.0M
2021-07-27 25.53 25.53 24.99 25.29 0.2M
2021-07-26 26.05 26.05 25.57 25.57 0.0M
2021-07-23 26.09 26.13 25.78 26.11 0.0M
2021-07-22 25.92 26.01 25.81 25.98 0.0M
2021-07-21 25.73 25.92 25.43 25.90 0.2M
2021-07-20 25.56 25.96 25.43 25.54 0.0M
2021-07-19 25.01 25.54 25.00 25.47 0.0M
2021-07-16 25.08 25.39 25.08 25.21 0.0M
2021-07-15 24.95 25.01 24.75 24.96 0.0M
2021-07-14 25.22 25.24 24.94 24.97 0.0M
2021-07-13 25.66 25.66 25.29 25.29 0.0M
2021-07-12 25.73 25.75 25.53 25.62 0.0M
2021-07-09 25.63 25.74 25.28 25.65 0.0M
2021-07-08 25.01 25.50 24.92 25.44 0.4M
2021-07-07 25.73 25.73 25.17 25.36 0.0M
2021-07-06 26.05 26.05 25.62 25.68 0.0M
2021-07-02 26.18 26.18 25.90 26.10 0.0M
2021-07-01 26.03 26.20 25.78 26.18 0.0M
2021-06-30 25.91 26.09 25.70 25.91 0.0M
2021-06-29 25.80 25.95 25.74 25.83 0.0M
2021-06-28 25.93 26.05 25.75 25.79 0.0M
2021-06-25 25.61 25.77 25.60 25.75 0.0M
2021-06-24 25.40 25.65 25.40 25.54 0.0M
2021-06-23 25.33 25.45 25.08 25.20 0.0M
2021-06-22 25.34 25.34 25.10 25.33 0.0M
2021-06-21 25.22 25.36 25.00 25.24 0.1M
2021-06-18 24.97 25.10 24.79 25.07 0.2M
2021-06-17 24.90 25.21 24.87 25.16 0.0M
2021-06-16 25.18 25.34 24.70 24.97 0.0M
2021-06-15 25.59 25.59 25.12 25.19 0.0M
2021-06-14 25.73 25.74 25.45 25.56 0.0M
2021-06-11 25.45 25.58 25.44 25.58 0.0M