Invesco Nasdaq Biotechnology ETF (IBBQ)

IBBQ
🏛️ 미국 →
23.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 23.52 23.79 23.52 23.79 0.0M
2025-09-25 23.79 23.79 23.42 23.45 0.0M
2025-09-24 24.01 24.02 23.82 23.88 0.0M
2025-09-23 24.00 24.08 23.94 23.94 0.0M
2025-09-22 24.03 24.14 23.95 24.07 0.0M
2025-09-19 24.27 24.27 24.03 24.05 0.0M
2025-09-18 23.96 24.22 23.91 24.22 0.0M
2025-09-17 23.89 23.96 23.74 23.74 0.0M
2025-09-16 23.82 23.82 23.65 23.71 0.0M
2025-09-15 23.94 23.94 23.58 23.71 0.0M
2025-09-12 24.10 24.10 23.84 23.84 0.0M
2025-09-11 24.06 24.27 24.06 24.26 0.0M
2025-09-10 24.00 24.00 23.79 23.80 0.0M
2025-09-09 24.00 24.12 24.00 24.09 0.0M
2025-09-08 24.25 24.25 23.88 24.00 0.0M
2025-09-05 23.97 24.23 23.95 24.21 0.0M
2025-09-04 23.79 23.87 23.62 23.80 0.0M
2025-09-03 24.08 24.11 23.77 23.86 0.0M
2025-09-02 23.61 23.87 23.61 23.81 0.0M
2025-08-29 23.45 23.45 23.32 23.40 0.0M
2025-08-28 23.58 23.58 23.39 23.39 0.0M
2025-08-27 23.50 23.52 23.44 23.52 0.0M
2025-08-26 23.39 23.51 23.38 23.51 0.0M
2025-08-25 23.83 23.83 23.25 23.25 0.0M
2025-08-22 23.90 24.02 23.68 23.68 0.0M
2025-08-21 23.28 23.58 23.28 23.55 0.0M
2025-08-20 23.35 23.44 23.22 23.44 0.0M
2025-08-19 23.45 23.45 23.29 23.29 0.0M
2025-08-18 23.52 23.60 23.43 23.43 0.0M
2025-08-15 23.27 23.50 23.27 23.49 0.0M
2025-08-14 23.11 23.27 23.11 23.25 0.0M
2025-08-13 22.76 23.23 22.76 23.21 0.0M
2025-08-12 22.48 22.65 22.43 22.65 0.0M
2025-08-11 22.40 22.49 22.32 22.32 0.0M
2025-08-08 22.25 22.38 22.25 22.37 0.0M
2025-08-07 22.14 22.20 22.04 22.20 0.0M
2025-08-06 22.18 22.25 22.10 22.24 0.0M
2025-08-05 22.74 22.74 22.44 22.52 0.0M
2025-08-04 22.46 22.86 22.46 22.85 0.0M
2025-08-01 22.09 22.40 22.09 22.40 0.0M
2025-07-31 22.45 22.69 22.26 22.27 0.0M
2025-07-30 22.50 22.75 22.41 22.45 0.0M
2025-07-29 22.44 22.44 22.35 22.43 0.0M
2025-07-28 22.79 22.79 22.40 22.40 0.0M
2025-07-25 22.61 22.73 22.57 22.73 0.0M
2025-07-24 22.78 22.83 22.70 22.72 0.0M
2025-07-23 22.60 22.84 22.60 22.82 0.0M
2025-07-22 22.08 22.38 22.08 22.38 0.0M
2025-07-21 21.98 22.15 21.87 21.87 0.0M
2025-07-18 22.26 22.26 21.91 21.92 0.0M
2025-07-17 22.31 22.35 22.21 22.25 0.0M
2025-07-16 21.90 22.22 21.90 22.20 0.0M
2025-07-15 22.34 22.34 21.79 21.82 0.0M
2025-07-14 22.02 22.28 22.02 22.26 0.0M
2025-07-11 22.14 22.14 22.01 22.01 0.0M
2025-07-10 22.22 22.37 22.11 22.37 0.0M
2025-07-09 21.69 22.19 21.69 22.19 0.0M
2025-07-08 21.52 21.73 21.52 21.61 0.0M
2025-07-07 21.62 21.62 21.26 21.42 0.0M
2025-07-03 21.71 21.72 21.56 21.69 0.0M
2025-07-02 21.52 21.64 21.52 21.59 0.0M
2025-07-01 21.11 21.44 21.11 21.25 0.0M
2025-06-30 21.19 21.19 21.09 21.13 0.0M
2025-06-27 21.19 21.25 21.05 21.11 0.0M
2025-06-26 21.16 21.19 21.12 21.19 0.0M
2025-06-25 21.15 21.20 21.01 21.10 0.0M
2025-06-24 21.05 21.32 21.05 21.29 0.0M
2025-06-23 20.89 20.97 20.67 20.88 0.0M
2025-06-20 21.00 21.02 20.92 20.97 0.0M
2025-06-18 20.97 21.19 20.94 21.03 0.0M
2025-06-17 21.24 21.24 20.93 20.94 0.0M
2025-06-16 21.34 21.47 21.31 21.35 0.0M
2025-06-13 21.39 21.47 21.30 21.39 0.0M
2025-06-12 21.35 21.63 21.35 21.59 0.0M
2025-06-11 21.62 21.66 21.35 21.38 0.0M
2025-06-10 21.34 21.65 21.34 21.56 0.0M
2025-06-09 21.38 21.43 21.22 21.32 0.0M
2025-06-06 21.07 21.26 21.07 21.25 0.0M
2025-06-05 20.89 21.06 20.88 20.91 0.0M
2025-06-04 20.97 21.13 20.91 20.91 0.0M
2025-06-03 20.65 21.03 20.65 20.89 0.0M
2025-06-02 20.51 20.73 20.39 20.73 0.0M
2025-05-30 20.44 20.44 20.17 20.38 0.0M
2025-05-29 20.63 20.82 20.63 20.82 0.0M
2025-05-28 20.52 20.63 20.40 20.44 0.0M
2025-05-27 20.74 20.74 20.59 20.62 0.0M
2025-05-23 20.32 20.43 20.25 20.43 0.0M
2025-05-22 20.37 20.47 20.31 20.36 0.0M
2025-05-21 20.71 20.71 20.39 20.43 0.0M
2025-05-20 20.57 20.92 20.57 20.89 0.0M
2025-05-19 20.29 20.57 20.24 20.57 0.0M
2025-05-16 20.06 20.33 20.06 20.33 0.0M
2025-05-15 19.56 20.00 19.54 20.00 0.0M
2025-05-14 20.04 20.04 19.52 19.52 0.1M
2025-05-13 20.29 20.29 19.88 19.91 0.0M
2025-05-12 19.95 20.38 19.95 20.30 0.0M
2025-05-09 19.97 19.97 19.47 19.47 0.0M
2025-05-08 19.52 20.00 19.51 19.86 0.0M
2025-05-07 19.97 20.02 19.79 19.90 0.0M
2025-05-06 20.90 20.90 19.83 19.83 0.0M
2025-05-05 21.14 21.23 21.11 21.11 0.0M
2025-05-02 21.17 21.38 21.17 21.30 0.0M
2025-05-01 21.17 21.17 21.00 21.01 0.0M
2025-04-30 20.92 21.26 20.83 21.26 0.1M
2025-04-29 20.66 21.03 20.66 20.90 0.0M
2025-04-28 20.72 20.96 20.71 20.85 0.0M
2025-04-25 20.69 20.77 20.50 20.62 0.0M
2025-04-24 20.55 20.88 20.55 20.88 0.0M
2025-04-23 20.74 20.90 20.50 20.50 0.0M
2025-04-22 20.09 20.20 19.98 20.17 0.0M
2025-04-21 19.64 20.00 19.64 19.69 0.0M
2025-04-17 19.61 19.85 19.55 19.82 0.0M
2025-04-16 19.95 19.95 19.45 19.64 0.0M
2025-04-15 20.11 20.20 19.84 20.03 0.0M
2025-04-14 19.71 20.12 19.70 20.10 0.0M
2025-04-11 18.88 19.50 18.88 19.50 0.0M
2025-04-10 19.31 19.31 18.24 18.84 0.0M
2025-04-09 18.15 19.62 17.84 19.56 0.0M
2025-04-08 19.63 19.63 18.52 18.67 0.0M
2025-04-07 18.76 19.56 18.52 19.21 0.0M
2025-04-04 20.17 20.17 19.45 19.45 0.0M
2025-04-03 20.61 20.93 20.59 20.59 0.0M
2025-04-02 20.50 20.97 20.50 20.97 0.0M
2025-04-01 21.12 21.12 20.57 20.59 0.0M
2025-03-31 20.97 21.20 20.88 21.19 0.0M
2025-03-28 21.79 21.79 21.57 21.59 0.0M
2025-03-27 21.75 21.83 21.74 21.79 0.0M
2025-03-26 21.82 21.82 21.67 21.67 0.0M
2025-03-25 22.50 22.50 21.94 22.02 0.0M
2025-03-24 22.42 22.43 22.32 22.41 0.0M
2025-03-21 22.14 22.20 22.13 22.18 0.0M
2025-03-20 22.35 22.35 22.04 22.04 0.0M
2025-03-19 22.17 22.34 22.10 22.29 0.0M
2025-03-18 22.33 22.33 22.17 22.17 0.0M
2025-03-17 22.29 22.59 22.28 22.56 0.0M
2025-03-14 22.29 22.33 22.16 22.21 0.0M
2025-03-13 22.31 22.31 22.06 22.06 0.0M
2025-03-12 22.12 22.30 22.07 22.26 0.0M
2025-03-11 22.19 22.25 21.85 22.19 0.0M
2025-03-10 22.26 22.59 22.26 22.38 0.1M
2025-03-07 22.38 22.70 22.38 22.52 0.0M
2025-03-06 22.43 22.62 22.37 22.47 0.1M
2025-03-05 22.27 22.61 22.27 22.56 0.0M
2025-03-04 21.98 22.34 21.98 22.16 0.1M
2025-03-03 22.62 22.62 22.04 22.09 0.0M
2025-02-28 22.27 22.59 22.25 22.59 0.0M
2025-02-27 22.51 22.67 22.25 22.25 0.0M
2025-02-26 22.64 22.76 22.48 22.54 0.0M
2025-02-25 22.75 22.78 22.58 22.62 0.0M
2025-02-24 23.00 23.00 22.80 22.82 0.0M
2025-02-21 23.08 23.08 22.94 22.95 0.0M
2025-02-20 22.86 23.00 22.81 22.97 0.0M
2025-02-19 22.71 22.89 22.70 22.89 0.0M
2025-02-18 22.70 22.82 22.61 22.67 0.0M
2025-02-14 22.80 22.81 22.53 22.58 0.0M
2025-02-13 22.30 22.62 22.30 22.62 0.0M
2025-02-12 21.88 22.28 21.86 22.28 0.0M
2025-02-11 22.13 22.13 21.93 21.94 0.0M
2025-02-10 22.57 22.57 22.22 22.26 0.0M
2025-02-07 22.82 22.82 22.38 22.38 0.0M
2025-02-06 23.18 23.18 22.87 22.87 0.0M
2025-02-05 22.75 23.24 22.75 23.17 0.0M
2025-02-04 22.38 22.66 22.38 22.65 0.0M
2025-02-03 22.28 22.60 22.27 22.42 0.0M
2025-01-31 22.79 23.00 22.60 22.61 0.0M
2025-01-30 22.65 22.76 22.60 22.65 0.0M
2025-01-29 22.60 22.67 22.47 22.48 0.0M
2025-01-28 22.48 22.65 22.46 22.55 0.0M
2025-01-27 22.28 22.70 22.28 22.55 0.0M
2025-01-24 22.42 22.56 22.34 22.38 0.0M
2025-01-23 22.13 22.49 21.96 22.49 0.0M
2025-01-22 22.12 22.19 22.12 22.12 0.0M
2025-01-21 21.74 22.10 21.74 22.10 0.0M
2025-01-17 21.60 21.67 21.53 21.53 0.0M
2025-01-16 21.58 21.58 21.42 21.50 0.0M
2025-01-15 21.37 21.73 21.37 21.58 0.0M
2025-01-14 21.43 21.60 21.20 21.21 0.0M
2025-01-13 21.25 21.61 21.16 21.61 0.0M
2025-01-10 21.65 21.65 21.32 21.43 0.0M
2025-01-08 21.97 21.97 21.74 21.83 0.0M
2025-01-07 21.92 22.05 21.91 21.92 0.0M
2025-01-06 21.79 21.92 21.73 21.73 0.0M
2025-01-03 21.69 21.87 21.69 21.78 0.0M
2025-01-02 21.70 21.84 21.55 21.61 0.0M