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
2022-12-30 20.91 21.10 20.80 21.08 0.0M
2022-12-29 20.78 21.15 20.78 21.04 0.0M
2022-12-28 20.66 20.77 20.53 20.58 0.0M
2022-12-27 21.14 21.14 20.64 20.64 0.0M
2022-12-23 21.44 21.44 21.08 21.12 0.0M
2022-12-22 21.26 21.45 21.21 21.44 0.0M
2022-12-21 21.43 21.56 21.37 21.43 0.0M
2022-12-20 20.81 21.24 20.80 21.21 0.0M
2022-12-19 21.26 21.26 20.86 20.93 0.0M
2022-12-16 21.35 21.36 21.21 21.36 0.0M
2022-12-15 21.86 21.86 21.49 21.56 0.0M
2022-12-14 21.83 22.08 21.79 21.98 0.0M
2022-12-13 21.96 22.12 21.76 21.82 0.0M
2022-12-12 21.35 21.47 21.35 21.47 0.0M
2022-12-09 21.51 21.51 21.27 21.27 0.0M
2022-12-08 21.65 21.79 21.65 21.73 0.0M
2022-12-07 21.42 21.55 21.42 21.55 0.0M
2022-12-06 21.45 21.47 21.24 21.30 0.0M
2022-12-05 22.05 22.05 21.63 21.66 0.0M
2022-12-02 21.87 22.17 21.86 22.17 0.0M
2022-12-01 21.83 21.94 21.79 21.87 0.0M
2022-11-30 21.31 21.81 21.23 21.81 0.0M
2022-11-29 21.19 21.19 21.09 21.13 0.0M
2022-11-28 21.31 21.50 21.14 21.14 0.0M
2022-11-25 21.28 21.32 21.28 21.29 0.0M
2022-11-23 21.47 21.50 21.19 21.30 0.0M
2022-11-22 21.20 21.39 21.20 21.39 0.0M
2022-11-21 21.36 21.36 21.16 21.16 0.0M
2022-11-18 21.34 21.42 21.24 21.34 0.0M
2022-11-17 21.04 21.28 21.00 21.22 0.0M
2022-11-16 21.35 21.35 21.22 21.22 0.0M
2022-11-15 21.62 21.66 21.24 21.46 0.0M
2022-11-14 21.25 21.64 21.25 21.38 0.0M
2022-11-11 21.01 21.35 20.93 21.32 0.0M
2022-11-10 21.15 21.31 21.05 21.23 0.0M
2022-11-09 20.69 20.90 20.52 20.52 0.0M
2022-11-08 20.86 21.01 20.79 20.80 0.0M
2022-11-07 20.54 20.69 20.54 20.58 0.0M
2022-11-04 20.53 20.53 20.21 20.52 0.0M
2022-11-03 20.20 20.49 20.20 20.45 0.0M
2022-11-02 20.80 21.10 20.43 20.43 0.0M
2022-11-01 20.64 20.82 20.64 20.76 0.0M
2022-10-31 20.63 20.73 20.48 20.59 0.0M
2022-10-28 20.28 20.76 20.17 20.73 0.0M
2022-10-27 20.13 20.13 19.93 19.95 0.0M
2022-10-26 20.26 20.51 20.18 20.23 0.0M
2022-10-25 19.66 19.98 19.66 19.94 0.0M
2022-10-24 19.34 19.62 19.23 19.58 0.0M
2022-10-21 19.13 19.44 19.13 19.44 0.0M
2022-10-20 18.89 18.95 18.89 18.95 0.0M
2022-10-19 19.29 19.29 19.03 19.03 0.0M
2022-10-18 19.93 20.01 19.68 19.70 0.0M
2022-10-17 19.49 19.73 19.49 19.69 0.0M
2022-10-14 19.70 19.70 19.24 19.24 0.0M
2022-10-13 18.83 19.61 18.83 19.60 0.0M
2022-10-12 19.22 19.24 19.13 19.23 0.0M
2022-10-11 18.88 19.31 18.88 19.15 0.1M
2022-10-10 18.95 18.96 18.95 18.96 0.0M
2022-10-07 19.34 19.47 19.03 19.09 0.0M
2022-10-06 19.67 19.75 19.51 19.60 0.0M
2022-10-05 19.47 19.71 19.41 19.71 0.0M
2022-10-04 19.48 19.70 19.48 19.70 0.0M
2022-10-03 18.76 19.23 18.76 19.16 0.0M
2022-09-30 19.03 19.23 18.92 18.92 0.0M
2022-09-29 19.11 19.11 18.77 18.91 0.0M
2022-09-28 18.97 19.35 18.95 19.24 0.0M
2022-09-27 18.67 18.67 18.42 18.50 0.0M
2022-09-26 18.55 18.55 18.18 18.19 0.0M
2022-09-23 18.61 18.62 18.35 18.49 0.0M
2022-09-22 18.83 18.83 18.67 18.79 0.0M
2022-09-21 19.33 19.33 18.86 18.89 0.0M
2022-09-20 19.26 19.46 19.22 19.32 0.0M
2022-09-19 19.20 19.48 19.14 19.48 0.0M
2022-09-16 19.69 19.71 19.50 19.68 0.0M
2022-09-15 19.86 19.99 19.84 19.93 0.0M
2022-09-14 19.68 19.93 19.68 19.83 0.0M
2022-09-13 20.10 20.10 19.65 19.66 0.0M
2022-09-12 20.57 20.59 20.45 20.51 0.0M
2022-09-09 20.43 20.58 20.36 20.51 0.0M
2022-09-08 19.83 20.32 19.83 20.32 0.0M
2022-09-07 19.39 19.68 19.39 19.64 0.0M
2022-09-06 19.51 19.51 19.11 19.13 0.0M
2022-09-02 19.87 19.87 19.35 19.46 0.0M
2022-09-01 19.25 19.77 19.25 19.77 0.0M
2022-08-31 19.47 19.49 19.41 19.41 0.0M
2022-08-30 19.43 19.43 19.31 19.33 0.0M
2022-08-29 19.50 19.73 19.44 19.51 0.0M
2022-08-26 20.33 20.33 19.68 19.69 0.0M
2022-08-25 20.30 20.41 20.26 20.32 0.0M
2022-08-24 20.05 20.38 20.05 20.33 0.0M
2022-08-23 19.99 20.06 19.87 20.05 0.0M
2022-08-22 20.27 20.27 20.00 20.00 0.0M
2022-08-19 20.25 20.37 20.25 20.32 0.0M
2022-08-18 20.45 20.52 20.44 20.48 0.0M
2022-08-17 20.97 21.00 20.73 20.73 0.0M
2022-08-16 21.48 21.48 21.12 21.17 0.0M
2022-08-15 21.25 21.49 21.25 21.49 0.1M
2022-08-12 21.02 21.17 20.94 21.14 0.0M
2022-08-11 21.20 21.41 20.85 20.90 0.0M
2022-08-10 20.90 21.16 20.90 21.16 0.0M
2022-08-09 21.00 21.05 20.62 20.73 0.0M
2022-08-08 21.07 21.30 20.89 21.08 0.0M
2022-08-05 20.65 20.92 20.65 20.92 0.0M
2022-08-04 20.24 20.66 20.24 20.58 0.0M
2022-08-03 19.75 20.27 19.75 20.15 0.0M
2022-08-02 19.17 19.54 19.17 19.34 0.0M
2022-08-01 19.44 19.45 19.22 19.22 0.0M
2022-07-29 19.66 19.66 19.49 19.55 0.0M
2022-07-28 19.37 19.72 19.37 19.71 0.0M
2022-07-27 19.62 19.82 19.43 19.82 0.0M
2022-07-26 19.55 19.80 19.41 19.62 0.0M
2022-07-25 19.43 19.61 19.43 19.61 0.0M
2022-07-22 19.80 19.80 19.51 19.56 0.0M
2022-07-21 19.91 20.01 19.91 19.96 0.0M
2022-07-20 20.05 20.20 19.84 19.92 0.0M
2022-07-19 19.62 19.96 19.57 19.96 0.0M
2022-07-18 19.96 19.96 19.34 19.39 0.0M
2022-07-15 19.68 19.87 19.68 19.87 0.0M
2022-07-14 19.68 19.68 19.42 19.52 0.0M
2022-07-13 19.59 19.98 19.57 19.81 0.0M
2022-07-12 19.87 19.87 19.58 19.80 0.0M
2022-07-11 20.07 20.07 19.84 19.84 0.0M
2022-07-08 19.97 20.31 19.96 20.27 0.0M
2022-07-07 20.01 20.19 19.91 20.17 0.0M
2022-07-06 19.64 19.79 19.52 19.70 0.0M
2022-07-05 19.02 19.61 19.00 19.61 0.0M
2022-07-01 18.79 19.21 18.79 19.18 0.0M
2022-06-30 18.72 18.94 18.72 18.82 0.0M
2022-06-29 18.69 18.96 18.69 18.96 0.0M
2022-06-28 19.20 19.21 18.79 18.79 0.0M
2022-06-27 19.05 19.35 19.05 19.24 0.0M
2022-06-24 19.05 19.28 18.89 19.27 0.0M
2022-06-23 18.48 18.95 18.48 18.95 0.0M
2022-06-22 17.99 18.42 17.99 18.27 0.0M
2022-06-21 18.00 18.13 17.97 17.98 0.0M
2022-06-17 17.42 17.73 17.37 17.61 0.0M
2022-06-16 16.79 16.97 16.73 16.95 0.8M
2022-06-15 17.12 17.38 17.12 17.38 0.0M
2022-06-14 16.87 16.97 16.76 16.95 0.0M
2022-06-13 17.23 17.23 16.86 16.94 0.0M
2022-06-10 17.95 17.95 17.56 17.60 0.0M
2022-06-09 18.62 18.62 18.19 18.19 0.0M
2022-06-08 18.73 19.00 18.73 18.85 0.0M
2022-06-07 18.26 18.76 18.25 18.76 0.0M
2022-06-06 18.73 18.73 18.28 18.31 0.0M
2022-06-03 18.65 18.65 18.52 18.61 0.0M
2022-06-02 18.44 18.49 18.02 18.49 0.0M
2022-06-01 18.75 18.75 18.31 18.43 0.0M
2022-05-31 18.99 18.99 18.51 18.67 0.0M
2022-05-27 18.61 19.08 18.47 19.08 0.0M
2022-05-26 18.59 18.67 18.53 18.53 0.0M
2022-05-25 18.29 18.48 18.22 18.46 0.0M
2022-05-24 18.21 18.36 18.21 18.33 0.0M
2022-05-23 18.67 18.77 18.56 18.67 0.0M
2022-05-20 18.58 18.58 18.20 18.52 0.0M
2022-05-19 18.24 18.50 18.18 18.37 0.0M
2022-05-18 18.46 18.52 18.15 18.15 0.0M
2022-05-17 18.31 18.73 18.31 18.69 0.0M
2022-05-16 17.99 18.29 17.97 18.14 0.0M
2022-05-13 17.70 18.12 17.70 18.05 0.0M
2022-05-12 16.84 17.49 16.83 17.49 0.0M
2022-05-11 17.35 17.66 16.95 16.99 0.0M
2022-05-10 17.50 17.73 17.46 17.58 0.0M
2022-05-09 17.80 17.80 17.17 17.19 0.0M
2022-05-06 18.36 18.36 17.96 18.02 0.0M
2022-05-05 19.23 19.23 18.56 18.75 0.0M
2022-05-04 19.32 19.58 18.77 19.57 0.0M
2022-05-03 19.16 19.34 19.15 19.23 0.1M
2022-05-02 18.80 19.13 18.80 19.11 0.0M
2022-04-29 19.38 19.63 18.90 18.90 0.0M
2022-04-28 19.37 19.37 18.74 19.32 0.0M
2022-04-27 19.50 19.52 19.30 19.37 0.0M
2022-04-26 20.00 20.04 19.41 19.41 0.0M
2022-04-25 19.80 20.13 19.76 20.13 0.0M
2022-04-22 20.25 20.26 19.86 19.86 0.0M
2022-04-21 20.98 20.98 20.33 20.40 0.0M
2022-04-20 20.82 20.91 20.59 20.84 0.0M
2022-04-19 20.53 20.77 20.51 20.73 0.0M
2022-04-18 21.20 21.20 20.50 20.62 0.0M
2022-04-14 21.45 21.45 21.19 21.19 0.0M
2022-04-13 21.03 21.49 21.03 21.41 0.0M
2022-04-12 21.16 21.19 20.75 20.91 0.0M
2022-04-11 21.32 21.32 20.97 20.97 0.0M
2022-04-08 21.54 21.71 21.49 21.49 0.0M
2022-04-07 21.47 21.60 21.41 21.55 0.0M
2022-04-06 21.07 21.41 21.05 21.37 0.0M
2022-04-05 21.59 21.83 21.26 21.26 0.0M
2022-04-04 21.48 21.66 21.48 21.62 0.0M
2022-04-01 21.03 21.40 21.00 21.40 0.0M
2022-03-31 20.94 21.17 20.92 20.93 0.0M
2022-03-30 21.32 21.38 20.94 20.94 0.0M
2022-03-29 20.89 21.26 20.89 21.21 0.0M
2022-03-28 20.75 20.75 20.49 20.71 0.0M
2022-03-25 20.87 20.87 20.48 20.60 0.4M
2022-03-24 20.67 20.92 20.59 20.92 0.0M
2022-03-23 20.99 21.04 20.65 20.67 0.0M
2022-03-22 20.68 21.12 20.62 21.11 0.0M
2022-03-21 20.95 20.95 20.58 20.63 0.0M
2022-03-18 20.61 21.00 20.61 21.00 0.0M
2022-03-17 20.42 20.68 20.40 20.68 0.0M
2022-03-16 19.72 20.24 19.72 20.24 0.0M
2022-03-15 19.39 19.52 19.25 19.52 0.0M
2022-03-14 19.61 19.79 19.18 19.23 0.0M
2022-03-11 19.98 19.98 19.44 19.44 0.0M
2022-03-10 19.60 19.83 19.51 19.79 0.0M
2022-03-09 19.73 20.03 19.73 20.00 0.0M
2022-03-08 19.25 19.81 19.14 19.39 0.0M
2022-03-07 19.45 19.58 19.33 19.35 0.0M
2022-03-04 19.71 19.71 19.48 19.50 0.0M
2022-03-03 20.11 20.11 19.73 19.81 0.0M
2022-03-02 20.07 20.20 19.81 20.10 0.0M
2022-03-01 20.11 20.17 19.88 19.95 0.0M
2022-02-28 19.96 20.15 19.81 20.04 0.0M
2022-02-25 19.88 20.13 19.88 20.13 0.0M
2022-02-24 18.96 19.86 18.90 19.86 0.3M
2022-02-23 19.93 19.93 19.41 19.41 0.0M
2022-02-22 19.82 20.11 19.78 19.87 0.0M
2022-02-18 20.00 20.04 19.92 19.97 0.0M
2022-02-17 20.66 20.66 20.16 20.16 0.0M
2022-02-16 20.50 20.77 20.50 20.77 0.0M
2022-02-15 20.48 20.82 20.48 20.82 0.0M
2022-02-14 20.71 20.71 20.26 20.29 0.0M
2022-02-11 20.82 21.09 20.60 20.74 0.0M
2022-02-10 21.12 21.40 20.76 20.76 0.0M
2022-02-09 21.08 21.35 21.08 21.35 0.0M
2022-02-08 20.83 20.84 20.54 20.81 0.0M
2022-02-07 20.80 20.95 20.77 20.84 0.0M
2022-02-04 20.45 20.71 20.45 20.56 0.0M
2022-02-03 20.72 20.76 20.49 20.49 0.0M
2022-02-02 21.17 21.19 20.79 20.98 0.0M
2022-02-01 20.93 21.23 20.86 21.23 0.0M
2022-01-31 20.34 20.90 20.34 20.86 0.0M
2022-01-28 19.50 20.34 19.50 20.34 0.0M
2022-01-27 20.31 20.41 19.66 19.69 0.0M
2022-01-26 20.40 20.79 20.00 20.05 0.0M
2022-01-25 20.30 20.57 20.04 20.29 0.0M
2022-01-24 20.20 20.54 19.50 20.54 0.0M
2022-01-21 20.68 20.77 20.36 20.36 0.0M
2022-01-20 21.10 21.35 20.70 20.70 0.0M
2022-01-19 21.38 21.38 20.96 20.98 0.0M
2022-01-18 21.79 21.79 21.19 21.21 0.0M
2022-01-14 21.82 22.03 21.63 22.03 0.0M
2022-01-13 22.20 22.20 21.80 21.87 0.0M
2022-01-12 22.74 22.74 22.34 22.35 0.0M
2022-01-11 22.40 22.69 22.40 22.68 0.0M
2022-01-10 22.08 22.43 21.91 22.43 0.0M
2022-01-07 22.40 22.60 22.20 22.21 0.0M
2022-01-06 22.41 22.50 22.02 22.40 0.0M
2022-01-05 23.17 23.32 22.41 22.43 0.0M
2022-01-04 23.85 23.93 23.12 23.32 0.0M
2022-01-03 23.70 23.85 23.40 23.85 0.0M