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
2024-12-31 21.52 21.56 21.37 21.52 0.0M
2024-12-30 21.54 21.54 21.30 21.40 0.0M
2024-12-27 21.90 21.90 21.62 21.75 0.0M
2024-12-26 21.75 21.93 21.75 21.92 0.0M
2024-12-24 21.72 21.82 21.72 21.82 0.0M
2024-12-23 21.57 21.74 21.50 21.73 0.0M
2024-12-20 21.50 21.80 21.50 21.60 0.0M
2024-12-19 21.47 21.52 21.27 21.42 0.0M
2024-12-18 22.46 22.46 21.48 21.62 0.0M
2024-12-17 22.32 22.55 22.32 22.50 0.0M
2024-12-16 22.24 22.56 22.24 22.38 0.0M
2024-12-13 22.22 22.29 22.12 22.20 0.0M
2024-12-12 22.78 22.78 22.39 22.39 0.0M
2024-12-11 23.02 23.02 22.82 22.84 0.0M
2024-12-10 23.18 23.18 22.87 22.91 0.0M
2024-12-09 23.25 23.27 23.11 23.15 0.0M
2024-12-06 23.01 23.20 23.01 23.14 0.0M
2024-12-05 22.97 23.02 22.83 22.92 0.0M
2024-12-04 22.83 23.04 22.83 23.04 0.0M
2024-12-03 23.23 23.23 22.88 22.91 0.0M
2024-12-02 23.24 23.26 23.10 23.20 0.0M
2024-11-29 23.27 23.31 23.20 23.24 0.0M
2024-11-27 23.08 23.26 23.08 23.20 0.0M
2024-11-26 22.62 23.01 22.60 23.01 0.0M
2024-11-25 23.03 23.15 22.93 22.93 0.0M
2024-11-22 22.41 22.73 22.41 22.64 0.0M
2024-11-21 22.22 22.42 22.07 22.29 0.0M
2024-11-20 22.00 22.14 21.97 22.14 0.0M
2024-11-19 21.77 22.02 21.77 21.98 0.0M
2024-11-18 21.98 22.08 21.80 21.96 0.0M
2024-11-15 22.91 22.91 21.96 21.96 0.0M
2024-11-14 23.50 23.50 23.00 23.03 0.0M
2024-11-13 23.92 23.96 23.53 23.53 0.0M
2024-11-12 24.22 24.25 23.74 23.77 0.0M
2024-11-11 24.58 24.68 24.36 24.36 0.0M
2024-11-08 24.23 24.49 24.23 24.47 0.0M
2024-11-07 24.16 24.36 24.16 24.34 0.0M
2024-11-06 24.23 24.23 23.90 23.99 0.0M
2024-11-05 23.49 23.79 23.47 23.77 0.0M
2024-11-04 23.49 23.69 23.49 23.51 0.0M
2024-11-01 23.28 23.54 23.28 23.54 0.0M
2024-10-31 23.54 23.54 23.20 23.20 0.0M
2024-10-30 23.59 23.75 23.56 23.59 0.0M
2024-10-29 23.67 23.70 23.55 23.70 0.0M
2024-10-28 23.85 23.85 23.74 23.74 0.0M
2024-10-25 23.61 23.72 23.48 23.48 0.0M
2024-10-24 23.54 23.60 23.47 23.49 0.0M
2024-10-23 23.73 23.73 23.43 23.52 0.0M
2024-10-22 23.67 23.81 23.63 23.78 0.0M
2024-10-21 24.06 24.06 23.75 23.79 0.0M
2024-10-18 24.11 24.15 23.96 24.10 0.0M
2024-10-17 24.30 24.30 24.08 24.08 0.0M
2024-10-16 24.12 24.26 24.12 24.24 0.0M
2024-10-15 23.93 24.05 23.90 23.97 0.0M
2024-10-14 23.82 23.93 23.82 23.91 0.0M
2024-10-11 23.40 23.86 23.40 23.86 0.0M
2024-10-10 23.24 23.43 23.24 23.39 0.0M
2024-10-09 23.35 23.45 23.33 23.40 0.0M
2024-10-08 23.25 23.44 23.25 23.39 0.1M
2024-10-07 23.39 23.39 23.20 23.26 0.0M
2024-10-04 23.48 23.58 23.38 23.54 0.0M
2024-10-03 23.62 23.62 23.32 23.32 0.0M
2024-10-02 23.63 23.70 23.62 23.66 0.0M
2024-10-01 23.84 23.84 23.50 23.67 0.0M
2024-09-30 23.70 23.88 23.62 23.78 0.0M
2024-09-27 23.75 23.85 23.70 23.70 0.0M
2024-09-26 23.56 23.66 23.55 23.64 0.0M
2024-09-25 23.83 23.83 23.43 23.44 0.0M
2024-09-24 23.92 23.92 23.65 23.76 0.2M
2024-09-23 24.50 24.50 23.85 23.85 0.0M
2024-09-20 24.51 24.55 24.36 24.46 0.0M
2024-09-19 24.71 24.84 24.58 24.66 0.1M
2024-09-18 24.53 24.74 24.37 24.40 0.0M
2024-09-17 24.57 24.57 24.37 24.49 0.0M
2024-09-16 24.67 24.67 24.49 24.55 0.0M
2024-09-13 24.25 24.55 24.22 24.55 0.0M
2024-09-12 24.07 24.18 23.84 24.16 0.0M
2024-09-11 23.96 24.08 23.67 24.08 0.0M
2024-09-10 23.81 23.98 23.68 23.98 0.0M
2024-09-09 23.69 24.00 23.69 23.85 0.0M
2024-09-06 23.91 23.91 23.39 23.54 0.0M
2024-09-05 23.85 23.87 23.69 23.80 0.0M
2024-09-04 23.92 24.08 23.88 24.03 0.0M
2024-09-03 24.38 24.58 23.99 24.04 0.0M
2024-08-30 24.53 24.57 24.24 24.47 0.0M
2024-08-29 24.47 24.71 24.43 24.43 0.0M
2024-08-28 24.45 24.54 24.33 24.39 0.1M
2024-08-27 24.42 24.42 24.24 24.41 0.0M
2024-08-26 24.60 24.60 24.40 24.43 0.0M
2024-08-23 24.28 24.51 24.21 24.43 0.0M
2024-08-22 24.51 24.51 24.16 24.20 0.0M
2024-08-21 24.48 24.50 24.32 24.42 0.0M
2024-08-20 24.35 24.38 24.31 24.32 0.7M
2024-08-19 23.85 24.32 23.85 24.29 0.0M
2024-08-16 23.84 23.88 23.69 23.82 0.0M
2024-08-15 23.65 23.84 23.64 23.83 0.0M
2024-08-14 23.47 23.47 23.38 23.45 0.0M
2024-08-13 23.43 23.59 23.43 23.59 0.0M
2024-08-12 23.33 23.33 23.19 23.27 0.0M
2024-08-09 23.45 23.45 23.28 23.36 0.0M
2024-08-08 22.88 23.36 22.88 23.32 0.0M
2024-08-07 23.20 23.20 22.72 22.79 0.0M
2024-08-06 23.04 23.20 22.99 23.03 0.0M
2024-08-05 22.74 23.15 22.61 22.95 0.1M
2024-08-02 23.84 23.86 23.36 23.63 0.0M
2024-08-01 24.14 24.25 24.04 24.04 0.0M
2024-07-31 24.43 24.61 24.20 24.27 0.0M
2024-07-30 24.40 24.40 24.23 24.25 0.0M
2024-07-29 24.60 24.60 24.32 24.37 0.0M
2024-07-26 24.52 24.61 24.47 24.48 0.0M
2024-07-25 24.10 24.74 24.10 24.35 0.0M
2024-07-24 24.05 24.13 24.03 24.08 0.0M
2024-07-23 24.11 24.19 24.05 24.11 0.0M
2024-07-22 24.10 24.21 23.99 24.18 0.0M
2024-07-19 24.02 24.02 23.87 23.92 0.0M
2024-07-18 24.25 24.53 23.86 23.93 0.0M
2024-07-17 24.42 24.51 24.12 24.26 0.0M
2024-07-16 24.22 24.59 24.22 24.50 0.0M
2024-07-15 24.25 24.25 24.06 24.15 0.0M
2024-07-12 24.08 24.30 24.02 24.09 0.0M
2024-07-11 23.55 23.95 23.55 23.92 0.0M
2024-07-10 23.24 23.39 23.12 23.39 0.0M
2024-07-09 22.87 23.09 22.84 23.09 0.0M
2024-07-08 22.74 22.87 22.74 22.82 0.0M
2024-07-05 22.34 22.54 22.34 22.54 0.0M
2024-07-03 22.52 22.52 22.27 22.30 0.0M
2024-07-02 22.72 22.72 22.44 22.48 0.0M
2024-07-01 22.73 23.08 22.69 22.77 0.0M
2024-06-28 22.94 22.94 22.71 22.76 0.0M
2024-06-27 22.84 22.84 22.78 22.81 0.0M
2024-06-26 23.08 23.08 22.79 22.83 0.0M
2024-06-25 23.22 23.33 23.12 23.16 0.0M
2024-06-24 23.02 23.25 22.96 23.18 0.0M
2024-06-21 22.73 22.75 22.66 22.74 0.0M
2024-06-20 22.26 22.45 22.19 22.41 0.0M
2024-06-18 22.34 22.34 22.20 22.23 0.0M
2024-06-17 22.48 22.53 22.39 22.39 0.0M
2024-06-14 22.54 22.57 22.50 22.57 0.0M
2024-06-13 22.69 22.79 22.66 22.75 0.0M
2024-06-12 22.90 22.93 22.70 22.76 0.0M
2024-06-11 22.45 22.67 22.42 22.63 0.0M
2024-06-10 22.44 22.61 22.35 22.61 0.0M
2024-06-07 22.56 22.70 22.56 22.57 0.0M
2024-06-06 22.85 22.85 22.68 22.68 0.0M
2024-06-05 22.47 22.79 22.39 22.79 0.0M
2024-06-04 22.38 22.49 22.31 22.33 0.0M
2024-06-03 22.12 22.60 22.12 22.37 0.0M
2024-05-31 22.00 22.02 21.93 22.02 0.0M
2024-05-30 21.76 22.00 21.76 22.00 0.0M
2024-05-29 21.64 21.64 21.46 21.60 0.0M
2024-05-28 22.01 22.01 21.75 21.88 0.0M
2024-05-24 22.25 22.26 22.14 22.17 0.0M
2024-05-23 22.59 22.59 22.09 22.15 0.0M
2024-05-22 22.29 22.57 22.29 22.53 0.0M
2024-05-21 22.40 22.40 22.24 22.29 0.0M
2024-05-20 22.22 22.40 22.22 22.37 0.0M
2024-05-17 22.31 22.31 22.17 22.21 0.0M
2024-05-16 22.30 22.33 22.13 22.33 0.0M
2024-05-15 22.25 22.39 22.19 22.30 0.0M
2024-05-14 21.97 22.11 21.94 22.04 0.0M
2024-05-13 21.87 22.04 21.87 21.97 0.0M
2024-05-10 21.93 21.97 21.67 21.69 0.0M
2024-05-09 21.85 21.90 21.80 21.87 0.0M
2024-05-08 21.83 21.90 21.76 21.78 0.0M
2024-05-07 21.89 21.95 21.81 21.93 0.0M
2024-05-06 21.98 21.98 21.78 21.89 0.0M
2024-05-03 21.90 22.04 21.83 21.90 0.1M
2024-05-02 21.42 21.60 21.25 21.56 0.0M
2024-05-01 20.88 21.29 20.88 21.29 0.0M
2024-04-30 20.94 21.01 20.83 20.85 0.0M
2024-04-29 20.75 21.17 20.75 21.06 0.0M
2024-04-26 20.58 20.74 20.58 20.70 0.0M
2024-04-25 20.80 20.80 20.36 20.52 0.0M
2024-04-24 20.89 20.93 20.72 20.78 0.0M
2024-04-23 20.68 20.93 20.68 20.82 0.0M
2024-04-22 20.47 20.69 20.45 20.54 0.0M
2024-04-19 20.34 20.36 20.14 20.33 0.0M
2024-04-18 20.54 20.54 20.28 20.28 0.0M
2024-04-17 20.68 20.68 20.51 20.51 0.0M
2024-04-16 20.75 20.75 20.61 20.61 0.0M
2024-04-15 21.13 21.13 20.72 20.74 0.0M
2024-04-12 21.26 21.26 20.89 20.98 0.0M
2024-04-11 21.52 21.52 21.30 21.44 0.0M
2024-04-10 21.32 21.34 21.21 21.34 0.0M
2024-04-09 21.44 21.66 21.44 21.65 0.0M
2024-04-08 21.44 21.44 21.33 21.42 0.0M
2024-04-05 21.14 21.54 21.14 21.42 0.0M
2024-04-04 21.76 21.77 21.25 21.25 0.0M
2024-04-03 21.58 21.63 21.53 21.57 0.0M
2024-04-02 21.90 21.90 21.56 21.59 0.0M
2024-04-01 22.24 22.24 21.87 22.05 0.0M
2024-03-28 22.31 22.31 22.17 22.18 0.0M
2024-03-27 22.12 22.28 22.00 22.28 0.2M
2024-03-26 21.97 22.04 21.91 21.94 0.0M
2024-03-25 22.05 22.05 21.90 21.91 0.0M
2024-03-22 22.21 22.21 21.92 21.92 0.0M
2024-03-21 22.26 22.36 22.08 22.08 0.0M
2024-03-20 21.87 22.00 21.61 21.98 0.0M
2024-03-19 21.71 21.89 21.71 21.89 0.0M
2024-03-18 21.90 21.90 21.72 21.72 0.0M
2024-03-15 22.05 22.05 21.83 21.91 0.0M
2024-03-14 22.34 22.34 21.73 21.84 0.0M
2024-03-13 22.25 22.41 22.19 22.29 0.0M
2024-03-12 22.28 22.32 22.15 22.20 0.0M
2024-03-11 22.38 22.55 22.31 22.31 0.0M
2024-03-08 22.31 22.52 22.30 22.35 0.0M
2024-03-07 22.34 22.34 22.21 22.24 0.0M
2024-03-06 22.32 22.33 22.20 22.26 0.1M
2024-03-05 22.29 22.35 22.15 22.21 0.0M
2024-03-04 22.74 22.74 22.30 22.36 0.0M
2024-03-01 22.28 22.72 22.28 22.63 0.0M
2024-02-29 22.83 22.86 22.19 22.19 0.0M
2024-02-28 22.97 22.97 22.65 22.67 0.0M
2024-02-27 22.80 23.02 22.68 22.98 0.0M
2024-02-26 22.44 22.70 22.44 22.70 0.0M
2024-02-23 22.42 22.58 22.42 22.48 0.0M
2024-02-22 22.08 22.42 22.08 22.33 0.0M
2024-02-21 21.94 22.03 21.86 22.00 0.0M
2024-02-20 22.11 22.16 21.87 21.94 0.0M
2024-02-16 22.09 22.22 22.08 22.10 0.0M
2024-02-15 21.96 22.21 21.96 22.20 0.0M
2024-02-14 21.71 21.83 21.64 21.83 0.0M
2024-02-13 21.76 21.76 21.50 21.54 0.0M
2024-02-12 21.96 22.10 21.91 22.10 0.0M
2024-02-09 21.82 21.91 21.82 21.87 0.0M
2024-02-08 21.74 21.84 21.65 21.79 0.0M
2024-02-07 21.93 21.97 21.77 21.77 0.0M
2024-02-06 21.91 22.21 21.91 22.21 0.0M
2024-02-05 21.93 21.99 21.64 21.97 0.0M
2024-02-02 22.11 22.11 21.86 21.93 0.0M
2024-02-01 22.05 22.26 21.89 22.23 0.0M
2024-01-31 22.28 22.29 21.92 21.92 0.0M
2024-01-30 22.38 22.38 22.13 22.25 0.0M
2024-01-29 22.07 22.45 21.98 22.45 0.0M
2024-01-26 22.15 22.21 22.04 22.04 0.0M
2024-01-25 22.10 22.21 22.03 22.12 0.0M
2024-01-24 22.36 22.36 21.97 21.97 0.0M
2024-01-23 22.05 22.22 22.01 22.20 0.0M
2024-01-22 22.03 22.14 21.85 22.07 0.0M
2024-01-19 21.94 22.01 21.87 22.01 0.0M
2024-01-18 21.91 21.95 21.76 21.93 0.0M
2024-01-17 22.01 22.06 21.89 22.06 0.0M
2024-01-16 22.34 22.34 22.03 22.19 0.0M
2024-01-12 22.60 22.62 22.36 22.37 0.0M
2024-01-11 22.50 22.50 22.15 22.32 0.0M
2024-01-10 22.71 22.73 22.37 22.52 0.1M
2024-01-09 22.66 22.70 22.50 22.67 0.0M
2024-01-08 22.14 22.67 21.91 22.66 0.1M
2024-01-05 22.20 22.24 22.00 22.17 0.0M
2024-01-04 22.13 22.28 22.06 22.22 0.1M
2024-01-03 22.31 22.31 22.02 22.08 0.0M
2024-01-02 21.82 22.40 21.74 22.28 0.1M