Invesco Nasdaq Biotechnology ETF NASDAQ:IBBQ Historical Prices

Below are the 688 trading days of historical prices for IBBQ.

# Exchange Symbol Date Open High Low Close
688 NASDAQ IBBQ Wed, Mar 6, 2024 22.32 22.33 22.20 22.26
687 NASDAQ IBBQ Tue, Mar 5, 2024 22.29 22.35 22.15 22.21
686 NASDAQ IBBQ Mon, Mar 4, 2024 22.74 22.74 22.30 22.36
685 NASDAQ IBBQ Fri, Mar 1, 2024 22.28 22.72 22.28 22.63
684 NASDAQ IBBQ Thu, Feb 29, 2024 22.83 22.86 22.19 22.19
683 NASDAQ IBBQ Wed, Feb 28, 2024 22.97 22.97 22.65 22.67
682 NASDAQ IBBQ Tue, Feb 27, 2024 22.80 23.02 22.68 22.98
681 NASDAQ IBBQ Mon, Feb 26, 2024 22.44 22.70 22.44 22.70
680 NASDAQ IBBQ Fri, Feb 23, 2024 22.42 22.58 22.42 22.48
679 NASDAQ IBBQ Thu, Feb 22, 2024 22.08 22.42 22.08 22.33
678 NASDAQ IBBQ Wed, Feb 21, 2024 21.94 22.03 21.86 22.00
677 NASDAQ IBBQ Tue, Feb 20, 2024 22.11 22.16 21.87 21.94
676 NASDAQ IBBQ Fri, Feb 16, 2024 22.09 22.22 22.08 22.10
675 NASDAQ IBBQ Thu, Feb 15, 2024 21.96 22.21 21.96 22.20
674 NASDAQ IBBQ Wed, Feb 14, 2024 21.71 21.83 21.64 21.83
673 NASDAQ IBBQ Tue, Feb 13, 2024 21.76 21.76 21.50 21.54
672 NASDAQ IBBQ Mon, Feb 12, 2024 21.96 22.10 21.91 22.10
671 NASDAQ IBBQ Fri, Feb 9, 2024 21.82 21.91 21.82 21.87
670 NASDAQ IBBQ Thu, Feb 8, 2024 21.74 21.84 21.65 21.79
669 NASDAQ IBBQ Wed, Feb 7, 2024 21.93 21.97 21.77 21.77
668 NASDAQ IBBQ Tue, Feb 6, 2024 21.91 22.21 21.91 22.21
667 NASDAQ IBBQ Mon, Feb 5, 2024 21.93 21.99 21.64 21.97
666 NASDAQ IBBQ Fri, Feb 2, 2024 22.11 22.11 21.86 21.93
665 NASDAQ IBBQ Thu, Feb 1, 2024 22.05 22.26 21.89 22.23
664 NASDAQ IBBQ Wed, Jan 31, 2024 22.28 22.29 21.92 21.92
663 NASDAQ IBBQ Tue, Jan 30, 2024 22.38 22.38 22.13 22.25
662 NASDAQ IBBQ Mon, Jan 29, 2024 22.07 22.45 21.98 22.45
661 NASDAQ IBBQ Fri, Jan 26, 2024 22.15 22.21 22.04 22.04
660 NASDAQ IBBQ Thu, Jan 25, 2024 22.10 22.21 22.03 22.12
659 NASDAQ IBBQ Wed, Jan 24, 2024 22.36 22.36 21.97 21.97
658 NASDAQ IBBQ Tue, Jan 23, 2024 22.05 22.22 22.01 22.20
657 NASDAQ IBBQ Mon, Jan 22, 2024 22.03 22.14 21.85 22.07
656 NASDAQ IBBQ Fri, Jan 19, 2024 21.94 22.01 21.87 22.01
655 NASDAQ IBBQ Thu, Jan 18, 2024 21.91 21.95 21.76 21.93
654 NASDAQ IBBQ Wed, Jan 17, 2024 22.01 22.06 21.89 22.06
653 NASDAQ IBBQ Tue, Jan 16, 2024 22.34 22.34 22.03 22.19
652 NASDAQ IBBQ Fri, Jan 12, 2024 22.60 22.62 22.36 22.37
651 NASDAQ IBBQ Thu, Jan 11, 2024 22.50 22.50 22.15 22.32
650 NASDAQ IBBQ Wed, Jan 10, 2024 22.71 22.73 22.37 22.52
649 NASDAQ IBBQ Tue, Jan 9, 2024 22.66 22.70 22.50 22.67
648 NASDAQ IBBQ Mon, Jan 8, 2024 22.14 22.67 21.91 22.66
647 NASDAQ IBBQ Fri, Jan 5, 2024 22.20 22.24 22.00 22.17
646 NASDAQ IBBQ Thu, Jan 4, 2024 22.13 22.28 22.06 22.22
645 NASDAQ IBBQ Wed, Jan 3, 2024 22.31 22.31 22.02 22.08
644 NASDAQ IBBQ Tue, Jan 2, 2024 21.82 22.40 21.74 22.28
643 NASDAQ IBBQ Fri, Dec 29, 2023 22.13 22.13 21.88 21.89
642 NASDAQ IBBQ Thu, Dec 28, 2023 22.09 22.21 21.96 22.04
641 NASDAQ IBBQ Wed, Dec 27, 2023 21.92 22.07 21.78 22.04
640 NASDAQ IBBQ Tue, Dec 26, 2023 21.63 21.79 21.53 21.74
639 NASDAQ IBBQ Fri, Dec 22, 2023 21.10 21.57 21.10 21.46
638 NASDAQ IBBQ Thu, Dec 21, 2023 20.93 20.99 20.81 20.94
637 NASDAQ IBBQ Wed, Dec 20, 2023 21.02 21.12 20.62 20.66
636 NASDAQ IBBQ Tue, Dec 19, 2023 21.09 21.27 21.09 21.27
635 NASDAQ IBBQ Mon, Dec 18, 2023 21.12 21.12 20.90 20.96
634 NASDAQ IBBQ Fri, Dec 15, 2023 21.39 21.43 21.05 21.17
633 NASDAQ IBBQ Thu, Dec 14, 2023 21.30 21.40 21.18 21.25
632 NASDAQ IBBQ Wed, Dec 13, 2023 20.48 21.15 20.47 21.15
631 NASDAQ IBBQ Tue, Dec 12, 2023 20.10 20.33 20.07 20.29
630 NASDAQ IBBQ Mon, Dec 11, 2023 19.93 20.06 19.88 20.06
629 NASDAQ IBBQ Fri, Dec 8, 2023 20.00 20.01 19.91 19.93
628 NASDAQ IBBQ Thu, Dec 7, 2023 20.07 20.08 19.84 20.04
627 NASDAQ IBBQ Wed, Dec 6, 2023 19.97 20.08 19.88 19.96
626 NASDAQ IBBQ Tue, Dec 5, 2023 19.76 19.84 19.71 19.84
625 NASDAQ IBBQ Mon, Dec 4, 2023 19.66 19.87 19.62 19.83
624 NASDAQ IBBQ Fri, Dec 1, 2023 19.28 19.67 19.28 19.67
623 NASDAQ IBBQ Thu, Nov 30, 2023 19.37 19.48 19.33 19.40
622 NASDAQ IBBQ Wed, Nov 29, 2023 19.06 19.26 19.06 19.16
621 NASDAQ IBBQ Tue, Nov 28, 2023 18.86 18.99 18.85 18.98
620 NASDAQ IBBQ Mon, Nov 27, 2023 19.00 19.06 18.94 19.01
619 NASDAQ IBBQ Fri, Nov 24, 2023 19.04 19.16 19.04 19.12
618 NASDAQ IBBQ Wed, Nov 22, 2023 19.08 19.10 18.94 19.03
617 NASDAQ IBBQ Tue, Nov 21, 2023 19.01 19.01 18.94 18.94
616 NASDAQ IBBQ Mon, Nov 20, 2023 19.02 19.13 19.02 19.11
615 NASDAQ IBBQ Fri, Nov 17, 2023 18.97 19.01 18.90 19.00
614 NASDAQ IBBQ Thu, Nov 16, 2023 19.08 19.08 18.77 18.81
613 NASDAQ IBBQ Wed, Nov 15, 2023 19.06 19.14 18.93 18.93
612 NASDAQ IBBQ Tue, Nov 14, 2023 18.90 19.07 18.90 18.96
611 NASDAQ IBBQ Mon, Nov 13, 2023 18.48 18.62 18.34 18.62
610 NASDAQ IBBQ Fri, Nov 10, 2023 18.50 18.62 18.37 18.62
609 NASDAQ IBBQ Thu, Nov 9, 2023 19.03 19.04 18.52 18.56
608 NASDAQ IBBQ Wed, Nov 8, 2023 19.30 19.30 19.10 19.14
607 NASDAQ IBBQ Tue, Nov 7, 2023 19.40 19.46 19.39 19.45
606 NASDAQ IBBQ Mon, Nov 6, 2023 19.50 19.55 19.32 19.32
605 NASDAQ IBBQ Fri, Nov 3, 2023 19.22 19.51 19.22 19.41
604 NASDAQ IBBQ Thu, Nov 2, 2023 18.85 19.02 18.85 19.00
603 NASDAQ IBBQ Wed, Nov 1, 2023 18.59 18.81 18.57 18.81
602 NASDAQ IBBQ Tue, Oct 31, 2023 18.30 18.52 18.18 18.52
601 NASDAQ IBBQ Mon, Oct 30, 2023 18.47 18.47 18.39 18.39
600 NASDAQ IBBQ Fri, Oct 27, 2023 18.72 18.72 18.19 18.24
599 NASDAQ IBBQ Thu, Oct 26, 2023 18.78 18.78 18.71 18.71
598 NASDAQ IBBQ Wed, Oct 25, 2023 18.70 18.81 18.66 18.75
597 NASDAQ IBBQ Tue, Oct 24, 2023 18.78 19.05 18.78 19.05
596 NASDAQ IBBQ Mon, Oct 23, 2023 18.98 18.98 18.74 18.74
595 NASDAQ IBBQ Fri, Oct 20, 2023 19.10 19.15 19.01 19.01
594 NASDAQ IBBQ Thu, Oct 19, 2023 19.33 19.33 19.06 19.06
593 NASDAQ IBBQ Wed, Oct 18, 2023 19.60 19.60 19.43 19.45
592 NASDAQ IBBQ Tue, Oct 17, 2023 19.77 19.90 19.77 19.83
591 NASDAQ IBBQ Mon, Oct 16, 2023 19.69 19.85 19.58 19.85
590 NASDAQ IBBQ Fri, Oct 13, 2023 19.71 19.71 19.61 19.71
589 NASDAQ IBBQ Thu, Oct 12, 2023 19.82 19.82 19.64 19.65
588 NASDAQ IBBQ Wed, Oct 11, 2023 20.01 20.02 19.82 19.94
587 NASDAQ IBBQ Tue, Oct 10, 2023 19.73 19.92 19.70 19.90
586 NASDAQ IBBQ Mon, Oct 9, 2023 19.74 19.76 19.57 19.75
585 NASDAQ IBBQ Fri, Oct 6, 2023 19.74 19.89 19.74 19.81
584 NASDAQ IBBQ Thu, Oct 5, 2023 19.42 19.71 19.42 19.70
583 NASDAQ IBBQ Wed, Oct 4, 2023 19.41 19.45 19.26 19.45
582 NASDAQ IBBQ Tue, Oct 3, 2023 19.43 19.43 19.31 19.36
581 NASDAQ IBBQ Mon, Oct 2, 2023 19.80 19.80 19.41 19.54
580 NASDAQ IBBQ Fri, Sep 29, 2023 19.92 19.92 19.80 19.82
579 NASDAQ IBBQ Thu, Sep 28, 2023 19.83 19.91 19.81 19.91
578 NASDAQ IBBQ Wed, Sep 27, 2023 19.89 19.93 19.79 19.93
577 NASDAQ IBBQ Tue, Sep 26, 2023 19.72 19.91 19.72 19.82
576 NASDAQ IBBQ Mon, Sep 25, 2023 19.76 19.76 19.61 19.72
575 NASDAQ IBBQ Fri, Sep 22, 2023 19.81 19.86 19.75 19.78
574 NASDAQ IBBQ Thu, Sep 21, 2023 19.92 19.95 19.79 19.80
573 NASDAQ IBBQ Wed, Sep 20, 2023 20.20 20.22 20.05 20.05
572 NASDAQ IBBQ Tue, Sep 19, 2023 20.14 20.16 20.08 20.15
571 NASDAQ IBBQ Mon, Sep 18, 2023 20.36 20.36 20.09 20.09
570 NASDAQ IBBQ Fri, Sep 15, 2023 20.55 20.55 20.33 20.33
569 NASDAQ IBBQ Thu, Sep 14, 2023 20.47 20.52 20.47 20.52
568 NASDAQ IBBQ Wed, Sep 13, 2023 20.56 20.65 20.47 20.47
567 NASDAQ IBBQ Tue, Sep 12, 2023 20.55 20.55 20.50 20.54
566 NASDAQ IBBQ Mon, Sep 11, 2023 20.54 20.54 20.54 20.54
565 NASDAQ IBBQ Fri, Sep 8, 2023 20.50 20.50 20.46 20.46
564 NASDAQ IBBQ Thu, Sep 7, 2023 20.39 20.45 20.39 20.42
563 NASDAQ IBBQ Wed, Sep 6, 2023 20.54 20.54 20.31 20.40
562 NASDAQ IBBQ Tue, Sep 5, 2023 20.88 20.88 20.53 20.54
561 NASDAQ IBBQ Fri, Sep 1, 2023 20.87 20.92 20.84 20.84
560 NASDAQ IBBQ Thu, Aug 31, 2023 20.76 20.76 20.65 20.65
559 NASDAQ IBBQ Wed, Aug 30, 2023 20.79 20.79 20.74 20.79
558 NASDAQ IBBQ Tue, Aug 29, 2023 20.72 20.78 20.66 20.75
557 NASDAQ IBBQ Mon, Aug 28, 2023 20.70 20.70 20.59 20.59
556 NASDAQ IBBQ Fri, Aug 25, 2023 20.47 20.54 20.47 20.49
555 NASDAQ IBBQ Thu, Aug 24, 2023 20.58 20.62 20.40 20.40
554 NASDAQ IBBQ Wed, Aug 23, 2023 20.62 20.65 20.61 20.62
553 NASDAQ IBBQ Tue, Aug 22, 2023 20.45 20.59 20.40 20.49
552 NASDAQ IBBQ Mon, Aug 21, 2023 20.30 20.52 20.27 20.52
551 NASDAQ IBBQ Fri, Aug 18, 2023 20.10 20.23 20.10 20.20
550 NASDAQ IBBQ Thu, Aug 17, 2023 20.23 20.23 20.17 20.17
549 NASDAQ IBBQ Wed, Aug 16, 2023 20.44 20.51 20.25 20.25
548 NASDAQ IBBQ Tue, Aug 15, 2023 20.54 20.55 20.53 20.53
547 NASDAQ IBBQ Mon, Aug 14, 2023 20.59 20.59 20.43 20.58
546 NASDAQ IBBQ Fri, Aug 11, 2023 20.57 20.64 20.57 20.63
545 NASDAQ IBBQ Thu, Aug 10, 2023 20.70 20.71 20.52 20.52
544 NASDAQ IBBQ Wed, Aug 9, 2023 20.57 20.59 20.45 20.47
543 NASDAQ IBBQ Tue, Aug 8, 2023 20.24 20.41 20.24 20.39
542 NASDAQ IBBQ Mon, Aug 7, 2023 20.34 20.34 20.27 20.29
541 NASDAQ IBBQ Fri, Aug 4, 2023 20.54 20.54 20.40 20.40
540 NASDAQ IBBQ Thu, Aug 3, 2023 20.31 20.41 20.27 20.28
539 NASDAQ IBBQ Wed, Aug 2, 2023 20.43 20.45 20.30 20.34
538 NASDAQ IBBQ Tue, Aug 1, 2023 20.54 20.54 20.44 20.48
537 NASDAQ IBBQ Mon, Jul 31, 2023 20.68 20.68 20.64 20.68
536 NASDAQ IBBQ Fri, Jul 28, 2023 20.46 20.71 20.46 20.68
535 NASDAQ IBBQ Thu, Jul 27, 2023 20.60 20.60 20.32 20.34
534 NASDAQ IBBQ Wed, Jul 26, 2023 20.54 20.54 20.40 20.51
533 NASDAQ IBBQ Tue, Jul 25, 2023 20.60 20.63 20.55 20.57
532 NASDAQ IBBQ Mon, Jul 24, 2023 20.73 20.73 20.58 20.62
531 NASDAQ IBBQ Fri, Jul 21, 2023 20.81 20.94 20.81 20.93
530 NASDAQ IBBQ Thu, Jul 20, 2023 20.92 20.93 20.75 20.75
529 NASDAQ IBBQ Wed, Jul 19, 2023 20.79 20.98 20.79 20.81
528 NASDAQ IBBQ Tue, Jul 18, 2023 20.80 20.86 20.69 20.77
527 NASDAQ IBBQ Mon, Jul 17, 2023 20.80 20.82 20.70 20.70
526 NASDAQ IBBQ Fri, Jul 14, 2023 20.56 20.56 20.56 20.56
525 NASDAQ IBBQ Thu, Jul 13, 2023 20.59 20.66 20.57 20.60
524 NASDAQ IBBQ Wed, Jul 12, 2023 20.42 20.60 20.42 20.52
523 NASDAQ IBBQ Tue, Jul 11, 2023 20.27 20.30 20.25 20.30
522 NASDAQ IBBQ Mon, Jul 10, 2023 19.97 20.32 19.97 20.32
521 NASDAQ IBBQ Fri, Jul 7, 2023 20.14 20.14 19.91 19.92
520 NASDAQ IBBQ Thu, Jul 6, 2023 20.28 20.28 20.00 20.08
519 NASDAQ IBBQ Wed, Jul 5, 2023 20.37 20.37 20.34 20.36
518 NASDAQ IBBQ Mon, Jul 3, 2023 20.36 20.36 20.25 20.29
517 NASDAQ IBBQ Fri, Jun 30, 2023 20.35 20.45 20.35 20.43
516 NASDAQ IBBQ Thu, Jun 29, 2023 20.34 20.35 20.21 20.23
515 NASDAQ IBBQ Wed, Jun 28, 2023 20.12 20.38 20.08 20.38
514 NASDAQ IBBQ Tue, Jun 27, 2023 20.36 20.40 20.23 20.23
513 NASDAQ IBBQ Mon, Jun 26, 2023 20.79 20.79 20.45 20.46
512 NASDAQ IBBQ Fri, Jun 23, 2023 20.81 20.82 20.72 20.72
511 NASDAQ IBBQ Thu, Jun 22, 2023 20.94 20.99 20.93 20.99
510 NASDAQ IBBQ Wed, Jun 21, 2023 21.03 21.03 20.90 21.00
509 NASDAQ IBBQ Tue, Jun 20, 2023 21.21 21.21 21.02 21.09
508 NASDAQ IBBQ Fri, Jun 16, 2023 21.50 21.50 21.19 21.20
507 NASDAQ IBBQ Thu, Jun 15, 2023 21.09 21.30 21.09 21.29
506 NASDAQ IBBQ Wed, Jun 14, 2023 21.15 21.15 21.00 21.07
505 NASDAQ IBBQ Tue, Jun 13, 2023 21.11 21.25 21.11 21.24
504 NASDAQ IBBQ Mon, Jun 12, 2023 20.95 21.02 20.78 20.95
503 NASDAQ IBBQ Fri, Jun 9, 2023 20.84 20.89 20.74 20.89
502 NASDAQ IBBQ Thu, Jun 8, 2023 20.82 20.93 20.78 20.93
501 NASDAQ IBBQ Wed, Jun 7, 2023 20.89 20.89 20.76 20.79
500 NASDAQ IBBQ Tue, Jun 6, 2023 20.92 20.93 20.86 20.86
499 NASDAQ IBBQ Mon, Jun 5, 2023 20.90 20.96 20.88 20.89
498 NASDAQ IBBQ Fri, Jun 2, 2023 20.62 20.84 20.62 20.84
497 NASDAQ IBBQ Thu, Jun 1, 2023 20.26 20.53 20.26 20.46
496 NASDAQ IBBQ Wed, May 31, 2023 20.33 20.48 20.26 20.41
495 NASDAQ IBBQ Tue, May 30, 2023 20.43 20.43 20.20 20.31
494 NASDAQ IBBQ Fri, May 26, 2023 20.40 20.50 20.40 20.47
493 NASDAQ IBBQ Thu, May 25, 2023 20.58 20.58 20.39 20.41
492 NASDAQ IBBQ Wed, May 24, 2023 20.86 20.88 20.84 20.88
491 NASDAQ IBBQ Tue, May 23, 2023 21.25 21.34 21.11 21.11
490 NASDAQ IBBQ Mon, May 22, 2023 21.07 21.09 21.03 21.09
489 NASDAQ IBBQ Fri, May 19, 2023 21.02 21.04 20.95 21.00
488 NASDAQ IBBQ Thu, May 18, 2023 20.77 20.83 20.60 20.79
487 NASDAQ IBBQ Wed, May 17, 2023 20.93 20.93 20.62 20.92
486 NASDAQ IBBQ Tue, May 16, 2023 21.13 21.13 20.77 20.85
485 NASDAQ IBBQ Mon, May 15, 2023 21.22 21.37 21.22 21.37
484 NASDAQ IBBQ Fri, May 12, 2023 21.13 21.13 21.04 21.08
483 NASDAQ IBBQ Thu, May 11, 2023 21.02 21.12 21.02 21.12
482 NASDAQ IBBQ Wed, May 10, 2023 21.23 21.34 21.15 21.31
481 NASDAQ IBBQ Tue, May 9, 2023 21.04 21.23 21.04 21.23
480 NASDAQ IBBQ Mon, May 8, 2023 21.12 21.17 21.12 21.16
479 NASDAQ IBBQ Fri, May 5, 2023 21.06 21.38 21.06 21.35
478 NASDAQ IBBQ Thu, May 4, 2023 20.95 21.02 20.85 20.97
477 NASDAQ IBBQ Wed, May 3, 2023 21.05 21.18 20.95 21.03
476 NASDAQ IBBQ Tue, May 2, 2023 21.15 21.19 20.86 20.86
475 NASDAQ IBBQ Mon, May 1, 2023 21.03 21.22 21.03 21.19
474 NASDAQ IBBQ Fri, Apr 28, 2023 20.65 21.01 20.65 20.98
473 NASDAQ IBBQ Thu, Apr 27, 2023 20.66 20.84 20.63 20.84
472 NASDAQ IBBQ Wed, Apr 26, 2023 20.85 20.87 20.56 20.73
471 NASDAQ IBBQ Tue, Apr 25, 2023 21.28 21.28 21.02 21.02
470 NASDAQ IBBQ Mon, Apr 24, 2023 21.31 21.31 21.28 21.28
469 NASDAQ IBBQ Fri, Apr 21, 2023 21.27 21.42 21.27 21.42
468 NASDAQ IBBQ Thu, Apr 20, 2023 21.19 21.19 21.15 21.15
467 NASDAQ IBBQ Wed, Apr 19, 2023 21.13 21.37 21.13 21.36
466 NASDAQ IBBQ Tue, Apr 18, 2023 21.21 21.25 21.16 21.25
465 NASDAQ IBBQ Mon, Apr 17, 2023 21.34 21.34 21.29 21.31
464 NASDAQ IBBQ Fri, Apr 14, 2023 21.23 21.27 21.03 21.12
463 NASDAQ IBBQ Thu, Apr 13, 2023 21.09 21.35 21.09 21.30
462 NASDAQ IBBQ Wed, Apr 12, 2023 21.04 21.04 20.87 20.87
461 NASDAQ IBBQ Tue, Apr 11, 2023 20.88 20.93 20.88 20.93
460 NASDAQ IBBQ Mon, Apr 10, 2023 21.00 21.00 20.74 20.88
459 NASDAQ IBBQ Thu, Apr 6, 2023 20.88 21.03 20.88 21.01
458 NASDAQ IBBQ Wed, Apr 5, 2023 20.74 20.77 20.74 20.77
457 NASDAQ IBBQ Tue, Apr 4, 2023 20.79 20.79 20.56 20.61
456 NASDAQ IBBQ Mon, Apr 3, 2023 20.60 20.79 20.60 20.79
455 NASDAQ IBBQ Fri, Mar 31, 2023 20.47 20.69 20.47 20.69
454 NASDAQ IBBQ Thu, Mar 30, 2023 20.47 20.47 20.35 20.36
453 NASDAQ IBBQ Wed, Mar 29, 2023 20.37 20.53 20.37 20.53
452 NASDAQ IBBQ Tue, Mar 28, 2023 20.24 20.31 20.24 20.27
451 NASDAQ IBBQ Mon, Mar 27, 2023 20.27 20.35 20.22 20.22
450 NASDAQ IBBQ Fri, Mar 24, 2023 19.87 20.17 19.87 20.17
449 NASDAQ IBBQ Thu, Mar 23, 2023 20.01 20.11 19.79 19.97
448 NASDAQ IBBQ Wed, Mar 22, 2023 20.01 20.05 19.71 19.72
447 NASDAQ IBBQ Tue, Mar 21, 2023 20.28 20.30 20.11 20.11
446 NASDAQ IBBQ Mon, Mar 20, 2023 20.09 20.17 20.06 20.17
445 NASDAQ IBBQ Fri, Mar 17, 2023 20.10 20.10 19.94 19.94
444 NASDAQ IBBQ Thu, Mar 16, 2023 20.18 20.34 19.97 20.28
443 NASDAQ IBBQ Wed, Mar 15, 2023 20.05 20.18 20.01 20.17
442 NASDAQ IBBQ Tue, Mar 14, 2023 20.21 20.33 20.17 20.26
441 NASDAQ IBBQ Mon, Mar 13, 2023 19.62 20.24 19.62 20.08
440 NASDAQ IBBQ Fri, Mar 10, 2023 19.66 19.75 19.36 19.50
439 NASDAQ IBBQ Thu, Mar 9, 2023 20.20 20.21 19.72 19.78
438 NASDAQ IBBQ Wed, Mar 8, 2023 20.40 20.40 20.12 20.22
437 NASDAQ IBBQ Tue, Mar 7, 2023 20.54 20.54 20.35 20.35
436 NASDAQ IBBQ Mon, Mar 6, 2023 20.86 20.86 20.55 20.57
435 NASDAQ IBBQ Fri, Mar 3, 2023 20.60 20.87 20.59 20.84
434 NASDAQ IBBQ Thu, Mar 2, 2023 20.40 20.53 20.40 20.50
433 NASDAQ IBBQ Wed, Mar 1, 2023 20.50 20.60 20.50 20.54
432 NASDAQ IBBQ Tue, Feb 28, 2023 20.40 20.49 20.40 20.46
431 NASDAQ IBBQ Mon, Feb 27, 2023 20.47 20.47 20.38 20.38
430 NASDAQ IBBQ Fri, Feb 24, 2023 20.37 20.49 20.31 20.31
429 NASDAQ IBBQ Thu, Feb 23, 2023 20.82 20.82 20.58 20.69
428 NASDAQ IBBQ Wed, Feb 22, 2023 20.81 20.86 20.76 20.85
427 NASDAQ IBBQ Tue, Feb 21, 2023 21.17 21.17 20.84 20.84
426 NASDAQ IBBQ Fri, Feb 17, 2023 21.01 21.37 21.01 21.36
425 NASDAQ IBBQ Thu, Feb 16, 2023 21.23 21.25 21.08 21.08
424 NASDAQ IBBQ Wed, Feb 15, 2023 21.20 21.33 21.16 21.33
423 NASDAQ IBBQ Tue, Feb 14, 2023 21.31 21.43 21.18 21.35
422 NASDAQ IBBQ Mon, Feb 13, 2023 21.22 21.42 21.21 21.42
421 NASDAQ IBBQ Fri, Feb 10, 2023 21.00 21.17 21.00 21.16
420 NASDAQ IBBQ Thu, Feb 9, 2023 21.38 21.43 21.09 21.09
419 NASDAQ IBBQ Wed, Feb 8, 2023 21.52 21.56 21.15 21.15
418 NASDAQ IBBQ Tue, Feb 7, 2023 21.43 21.68 21.41 21.67
417 NASDAQ IBBQ Mon, Feb 6, 2023 21.70 21.76 21.60 21.60
416 NASDAQ IBBQ Fri, Feb 3, 2023 21.88 22.03 21.72 21.72
415 NASDAQ IBBQ Thu, Feb 2, 2023 21.86 21.86 21.56 21.81
414 NASDAQ IBBQ Wed, Feb 1, 2023 21.79 21.92 21.50 21.82
413 NASDAQ IBBQ Tue, Jan 31, 2023 21.65 21.83 21.63 21.83
412 NASDAQ IBBQ Mon, Jan 30, 2023 21.89 21.92 21.58 21.58
411 NASDAQ IBBQ Fri, Jan 27, 2023 21.95 22.00 21.86 21.94
410 NASDAQ IBBQ Thu, Jan 26, 2023 21.92 21.93 21.75 21.91
409 NASDAQ IBBQ Wed, Jan 25, 2023 21.81 21.92 21.68 21.92
408 NASDAQ IBBQ Tue, Jan 24, 2023 21.77 21.91 21.77 21.86
407 NASDAQ IBBQ Mon, Jan 23, 2023 21.74 21.85 21.74 21.84
406 NASDAQ IBBQ Fri, Jan 20, 2023 21.54 21.70 21.47 21.70
405 NASDAQ IBBQ Thu, Jan 19, 2023 21.65 21.65 21.41 21.49
404 NASDAQ IBBQ Wed, Jan 18, 2023 21.97 22.07 21.72 21.73
403 NASDAQ IBBQ Tue, Jan 17, 2023 21.88 21.93 21.83 21.87
402 NASDAQ IBBQ Fri, Jan 13, 2023 21.87 21.94 21.71 21.90
401 NASDAQ IBBQ Thu, Jan 12, 2023 21.20 21.73 21.18 21.73
400 NASDAQ IBBQ Wed, Jan 11, 2023 21.28 21.48 21.22 21.48
399 NASDAQ IBBQ Tue, Jan 10, 2023 21.20 21.37 21.18 21.35
398 NASDAQ IBBQ Mon, Jan 9, 2023 21.53 21.53 20.96 20.97
397 NASDAQ IBBQ Fri, Jan 6, 2023 21.30 21.62 21.30 21.50
396 NASDAQ IBBQ Thu, Jan 5, 2023 21.06 21.23 21.06 21.21
395 NASDAQ IBBQ Wed, Jan 4, 2023 21.09 21.17 21.09 21.17
394 NASDAQ IBBQ Tue, Jan 3, 2023 21.26 21.27 20.93 20.93
393 NASDAQ IBBQ Fri, Dec 30, 2022 20.91 21.10 20.80 21.08
392 NASDAQ IBBQ Thu, Dec 29, 2022 20.78 21.15 20.78 21.04
391 NASDAQ IBBQ Wed, Dec 28, 2022 20.66 20.77 20.53 20.58
390 NASDAQ IBBQ Tue, Dec 27, 2022 21.14 21.14 20.64 20.64
389 NASDAQ IBBQ Fri, Dec 23, 2022 21.44 21.44 21.08 21.12
388 NASDAQ IBBQ Thu, Dec 22, 2022 21.26 21.45 21.21 21.44
387 NASDAQ IBBQ Wed, Dec 21, 2022 21.43 21.56 21.37 21.43
386 NASDAQ IBBQ Tue, Dec 20, 2022 20.81 21.24 20.80 21.21
385 NASDAQ IBBQ Mon, Dec 19, 2022 21.26 21.26 20.86 20.93
384 NASDAQ IBBQ Fri, Dec 16, 2022 21.35 21.36 21.21 21.36
383 NASDAQ IBBQ Thu, Dec 15, 2022 21.86 21.86 21.49 21.56
382 NASDAQ IBBQ Wed, Dec 14, 2022 21.83 22.08 21.79 21.98
381 NASDAQ IBBQ Tue, Dec 13, 2022 21.96 22.12 21.76 21.82
380 NASDAQ IBBQ Mon, Dec 12, 2022 21.35 21.47 21.35 21.47
379 NASDAQ IBBQ Fri, Dec 9, 2022 21.51 21.51 21.27 21.27
378 NASDAQ IBBQ Thu, Dec 8, 2022 21.65 21.79 21.65 21.73
377 NASDAQ IBBQ Wed, Dec 7, 2022 21.42 21.55 21.42 21.55
376 NASDAQ IBBQ Tue, Dec 6, 2022 21.45 21.47 21.24 21.30
375 NASDAQ IBBQ Mon, Dec 5, 2022 22.05 22.05 21.63 21.66
374 NASDAQ IBBQ Fri, Dec 2, 2022 21.87 22.17 21.86 22.17
373 NASDAQ IBBQ Thu, Dec 1, 2022 21.83 21.94 21.79 21.87
372 NASDAQ IBBQ Wed, Nov 30, 2022 21.31 21.81 21.23 21.81
371 NASDAQ IBBQ Tue, Nov 29, 2022 21.19 21.19 21.09 21.13
370 NASDAQ IBBQ Mon, Nov 28, 2022 21.31 21.50 21.14 21.14
369 NASDAQ IBBQ Fri, Nov 25, 2022 21.28 21.32 21.28 21.29
368 NASDAQ IBBQ Wed, Nov 23, 2022 21.47 21.50 21.19 21.30
367 NASDAQ IBBQ Tue, Nov 22, 2022 21.20 21.39 21.20 21.39
366 NASDAQ IBBQ Mon, Nov 21, 2022 21.36 21.36 21.16 21.16
365 NASDAQ IBBQ Fri, Nov 18, 2022 21.34 21.42 21.24 21.34
364 NASDAQ IBBQ Thu, Nov 17, 2022 21.04 21.28 21.00 21.22
363 NASDAQ IBBQ Wed, Nov 16, 2022 21.35 21.35 21.22 21.22
362 NASDAQ IBBQ Tue, Nov 15, 2022 21.62 21.66 21.24 21.46
361 NASDAQ IBBQ Mon, Nov 14, 2022 21.25 21.64 21.25 21.38
360 NASDAQ IBBQ Fri, Nov 11, 2022 21.01 21.35 20.93 21.32
359 NASDAQ IBBQ Thu, Nov 10, 2022 21.15 21.31 21.05 21.23
358 NASDAQ IBBQ Wed, Nov 9, 2022 20.69 20.90 20.52 20.52
357 NASDAQ IBBQ Tue, Nov 8, 2022 20.86 21.01 20.79 20.80
356 NASDAQ IBBQ Mon, Nov 7, 2022 20.54 20.69 20.54 20.58
355 NASDAQ IBBQ Fri, Nov 4, 2022 20.53 20.53 20.21 20.52
354 NASDAQ IBBQ Thu, Nov 3, 2022 20.20 20.49 20.20 20.45
353 NASDAQ IBBQ Wed, Nov 2, 2022 20.80 21.10 20.43 20.43
352 NASDAQ IBBQ Tue, Nov 1, 2022 20.64 20.82 20.64 20.76
351 NASDAQ IBBQ Mon, Oct 31, 2022 20.63 20.73 20.48 20.59
350 NASDAQ IBBQ Fri, Oct 28, 2022 20.28 20.76 20.17 20.73
349 NASDAQ IBBQ Thu, Oct 27, 2022 20.13 20.13 19.93 19.95
348 NASDAQ IBBQ Wed, Oct 26, 2022 20.26 20.51 20.18 20.23
347 NASDAQ IBBQ Tue, Oct 25, 2022 19.66 19.98 19.66 19.94
346 NASDAQ IBBQ Mon, Oct 24, 2022 19.34 19.62 19.23 19.58
345 NASDAQ IBBQ Fri, Oct 21, 2022 19.13 19.44 19.13 19.44
344 NASDAQ IBBQ Thu, Oct 20, 2022 18.89 18.95 18.89 18.95
343 NASDAQ IBBQ Wed, Oct 19, 2022 19.29 19.29 19.03 19.03
342 NASDAQ IBBQ Tue, Oct 18, 2022 19.93 20.01 19.68 19.70
341 NASDAQ IBBQ Mon, Oct 17, 2022 19.49 19.73 19.49 19.69
340 NASDAQ IBBQ Fri, Oct 14, 2022 19.70 19.70 19.24 19.24
339 NASDAQ IBBQ Thu, Oct 13, 2022 18.83 19.61 18.83 19.60
338 NASDAQ IBBQ Wed, Oct 12, 2022 19.22 19.24 19.13 19.23
337 NASDAQ IBBQ Tue, Oct 11, 2022 18.88 19.31 18.88 19.15
336 NASDAQ IBBQ Mon, Oct 10, 2022 18.95 18.96 18.95 18.96
335 NASDAQ IBBQ Fri, Oct 7, 2022 19.34 19.47 19.03 19.09
334 NASDAQ IBBQ Thu, Oct 6, 2022 19.67 19.75 19.51 19.60
333 NASDAQ IBBQ Wed, Oct 5, 2022 19.47 19.71 19.41 19.71
332 NASDAQ IBBQ Tue, Oct 4, 2022 19.48 19.70 19.48 19.70
331 NASDAQ IBBQ Mon, Oct 3, 2022 18.76 19.23 18.76 19.16
330 NASDAQ IBBQ Fri, Sep 30, 2022 19.03 19.23 18.92 18.92
329 NASDAQ IBBQ Thu, Sep 29, 2022 19.11 19.11 18.77 18.91
328 NASDAQ IBBQ Wed, Sep 28, 2022 18.97 19.35 18.95 19.24
327 NASDAQ IBBQ Tue, Sep 27, 2022 18.67 18.67 18.42 18.50
326 NASDAQ IBBQ Mon, Sep 26, 2022 18.55 18.55 18.18 18.19
325 NASDAQ IBBQ Fri, Sep 23, 2022 18.61 18.62 18.35 18.49
324 NASDAQ IBBQ Thu, Sep 22, 2022 18.83 18.83 18.67 18.79
323 NASDAQ IBBQ Wed, Sep 21, 2022 19.33 19.33 18.86 18.89
322 NASDAQ IBBQ Tue, Sep 20, 2022 19.26 19.46 19.22 19.32
321 NASDAQ IBBQ Mon, Sep 19, 2022 19.20 19.48 19.14 19.48
320 NASDAQ IBBQ Fri, Sep 16, 2022 19.69 19.71 19.50 19.68
319 NASDAQ IBBQ Thu, Sep 15, 2022 19.86 19.99 19.84 19.93
318 NASDAQ IBBQ Wed, Sep 14, 2022 19.68 19.93 19.68 19.83
317 NASDAQ IBBQ Tue, Sep 13, 2022 20.10 20.10 19.65 19.66
316 NASDAQ IBBQ Mon, Sep 12, 2022 20.57 20.59 20.45 20.51
315 NASDAQ IBBQ Fri, Sep 9, 2022 20.43 20.58 20.36 20.51
314 NASDAQ IBBQ Thu, Sep 8, 2022 19.83 20.32 19.83 20.32
313 NASDAQ IBBQ Wed, Sep 7, 2022 19.39 19.68 19.39 19.64
312 NASDAQ IBBQ Tue, Sep 6, 2022 19.51 19.51 19.11 19.13
311 NASDAQ IBBQ Fri, Sep 2, 2022 19.87 19.87 19.35 19.46
310 NASDAQ IBBQ Thu, Sep 1, 2022 19.25 19.77 19.25 19.77
309 NASDAQ IBBQ Wed, Aug 31, 2022 19.47 19.49 19.41 19.41
308 NASDAQ IBBQ Tue, Aug 30, 2022 19.43 19.43 19.31 19.33
307 NASDAQ IBBQ Mon, Aug 29, 2022 19.50 19.73 19.44 19.51
306 NASDAQ IBBQ Fri, Aug 26, 2022 20.33 20.33 19.68 19.69
305 NASDAQ IBBQ Thu, Aug 25, 2022 20.30 20.41 20.26 20.32
304 NASDAQ IBBQ Wed, Aug 24, 2022 20.05 20.38 20.05 20.33
303 NASDAQ IBBQ Tue, Aug 23, 2022 19.99 20.06 19.87 20.05
302 NASDAQ IBBQ Mon, Aug 22, 2022 20.27 20.27 20.00 20.00
301 NASDAQ IBBQ Fri, Aug 19, 2022 20.25 20.37 20.25 20.32
300 NASDAQ IBBQ Thu, Aug 18, 2022 20.45 20.52 20.44 20.48
299 NASDAQ IBBQ Wed, Aug 17, 2022 20.97 21.00 20.73 20.73
298 NASDAQ IBBQ Tue, Aug 16, 2022 21.48 21.48 21.12 21.17
297 NASDAQ IBBQ Mon, Aug 15, 2022 21.25 21.49 21.25 21.49
296 NASDAQ IBBQ Fri, Aug 12, 2022 21.02 21.17 20.94 21.14
295 NASDAQ IBBQ Thu, Aug 11, 2022 21.20 21.41 20.85 20.90
294 NASDAQ IBBQ Wed, Aug 10, 2022 20.90 21.16 20.90 21.16
293 NASDAQ IBBQ Tue, Aug 9, 2022 21.00 21.05 20.62 20.73
292 NASDAQ IBBQ Mon, Aug 8, 2022 21.07 21.30 20.89 21.08
291 NASDAQ IBBQ Fri, Aug 5, 2022 20.65 20.92 20.65 20.92
290 NASDAQ IBBQ Thu, Aug 4, 2022 20.24 20.66 20.24 20.58
289 NASDAQ IBBQ Wed, Aug 3, 2022 19.75 20.27 19.75 20.15
288 NASDAQ IBBQ Tue, Aug 2, 2022 19.17 19.54 19.17 19.34
287 NASDAQ IBBQ Mon, Aug 1, 2022 19.44 19.45 19.22 19.22
286 NASDAQ IBBQ Fri, Jul 29, 2022 19.66 19.66 19.49 19.55
285 NASDAQ IBBQ Thu, Jul 28, 2022 19.37 19.72 19.37 19.71
284 NASDAQ IBBQ Wed, Jul 27, 2022 19.62 19.82 19.43 19.82
283 NASDAQ IBBQ Tue, Jul 26, 2022 19.55 19.80 19.41 19.62
282 NASDAQ IBBQ Mon, Jul 25, 2022 19.43 19.61 19.43 19.61
281 NASDAQ IBBQ Fri, Jul 22, 2022 19.80 19.80 19.51 19.56
280 NASDAQ IBBQ Thu, Jul 21, 2022 19.91 20.01 19.91 19.96
279 NASDAQ IBBQ Wed, Jul 20, 2022 20.05 20.20 19.84 19.92
278 NASDAQ IBBQ Tue, Jul 19, 2022 19.62 19.96 19.57 19.96
277 NASDAQ IBBQ Mon, Jul 18, 2022 19.96 19.96 19.34 19.39
276 NASDAQ IBBQ Fri, Jul 15, 2022 19.68 19.87 19.68 19.87
275 NASDAQ IBBQ Thu, Jul 14, 2022 19.68 19.68 19.42 19.52
274 NASDAQ IBBQ Wed, Jul 13, 2022 19.59 19.98 19.57 19.81
273 NASDAQ IBBQ Tue, Jul 12, 2022 19.87 19.87 19.58 19.80
272 NASDAQ IBBQ Mon, Jul 11, 2022 20.07 20.07 19.84 19.84
271 NASDAQ IBBQ Fri, Jul 8, 2022 19.97 20.31 19.96 20.27
270 NASDAQ IBBQ Thu, Jul 7, 2022 20.01 20.19 19.91 20.17
269 NASDAQ IBBQ Wed, Jul 6, 2022 19.64 19.79 19.52 19.70
268 NASDAQ IBBQ Tue, Jul 5, 2022 19.02 19.61 19.00 19.61
267 NASDAQ IBBQ Fri, Jul 1, 2022 18.79 19.21 18.79 19.18
266 NASDAQ IBBQ Thu, Jun 30, 2022 18.72 18.94 18.72 18.82
265 NASDAQ IBBQ Wed, Jun 29, 2022 18.69 18.96 18.69 18.96
264 NASDAQ IBBQ Tue, Jun 28, 2022 19.20 19.21 18.79 18.79
263 NASDAQ IBBQ Mon, Jun 27, 2022 19.05 19.35 19.05 19.24
262 NASDAQ IBBQ Fri, Jun 24, 2022 19.05 19.28 18.89 19.27
261 NASDAQ IBBQ Thu, Jun 23, 2022 18.48 18.95 18.48 18.95
260 NASDAQ IBBQ Wed, Jun 22, 2022 17.99 18.42 17.99 18.27
259 NASDAQ IBBQ Tue, Jun 21, 2022 18.00 18.13 17.97 17.98
258 NASDAQ IBBQ Fri, Jun 17, 2022 17.42 17.73 17.37 17.61
257 NASDAQ IBBQ Thu, Jun 16, 2022 16.79 16.97 16.73 16.95
256 NASDAQ IBBQ Wed, Jun 15, 2022 17.12 17.38 17.12 17.38
255 NASDAQ IBBQ Tue, Jun 14, 2022 16.87 16.97 16.76 16.95
254 NASDAQ IBBQ Mon, Jun 13, 2022 17.23 17.23 16.86 16.94
253 NASDAQ IBBQ Fri, Jun 10, 2022 17.95 17.95 17.56 17.60
252 NASDAQ IBBQ Thu, Jun 9, 2022 18.62 18.62 18.19 18.19
251 NASDAQ IBBQ Wed, Jun 8, 2022 18.73 19.00 18.73 18.85
250 NASDAQ IBBQ Tue, Jun 7, 2022 18.26 18.76 18.25 18.76
249 NASDAQ IBBQ Mon, Jun 6, 2022 18.73 18.73 18.28 18.31
248 NASDAQ IBBQ Fri, Jun 3, 2022 18.65 18.65 18.52 18.61
247 NASDAQ IBBQ Thu, Jun 2, 2022 18.44 18.49 18.02 18.49
246 NASDAQ IBBQ Wed, Jun 1, 2022 18.75 18.75 18.31 18.43
245 NASDAQ IBBQ Tue, May 31, 2022 18.99 18.99 18.51 18.67
244 NASDAQ IBBQ Fri, May 27, 2022 18.61 19.08 18.47 19.08
243 NASDAQ IBBQ Thu, May 26, 2022 18.59 18.67 18.53 18.53
242 NASDAQ IBBQ Wed, May 25, 2022 18.29 18.48 18.22 18.46
241 NASDAQ IBBQ Tue, May 24, 2022 18.21 18.36 18.21 18.33
240 NASDAQ IBBQ Mon, May 23, 2022 18.67 18.77 18.56 18.67
239 NASDAQ IBBQ Fri, May 20, 2022 18.58 18.58 18.20 18.52
238 NASDAQ IBBQ Thu, May 19, 2022 18.24 18.50 18.18 18.37
237 NASDAQ IBBQ Wed, May 18, 2022 18.46 18.52 18.15 18.15
236 NASDAQ IBBQ Tue, May 17, 2022 18.31 18.73 18.31 18.69
235 NASDAQ IBBQ Mon, May 16, 2022 17.99 18.29 17.97 18.14
234 NASDAQ IBBQ Fri, May 13, 2022 17.70 18.12 17.70 18.05
233 NASDAQ IBBQ Thu, May 12, 2022 16.84 17.49 16.83 17.49
232 NASDAQ IBBQ Wed, May 11, 2022 17.35 17.66 16.95 16.99
231 NASDAQ IBBQ Tue, May 10, 2022 17.50 17.73 17.46 17.58
230 NASDAQ IBBQ Mon, May 9, 2022 17.80 17.80 17.17 17.19
229 NASDAQ IBBQ Fri, May 6, 2022 18.36 18.36 17.96 18.02
228 NASDAQ IBBQ Thu, May 5, 2022 19.23 19.23 18.56 18.75
227 NASDAQ IBBQ Wed, May 4, 2022 19.32 19.58 18.77 19.57
226 NASDAQ IBBQ Tue, May 3, 2022 19.16 19.34 19.15 19.23
225 NASDAQ IBBQ Mon, May 2, 2022 18.80 19.13 18.80 19.11
224 NASDAQ IBBQ Fri, Apr 29, 2022 19.38 19.63 18.90 18.90
223 NASDAQ IBBQ Thu, Apr 28, 2022 19.37 19.37 18.74 19.32
222 NASDAQ IBBQ Wed, Apr 27, 2022 19.50 19.52 19.30 19.37
221 NASDAQ IBBQ Tue, Apr 26, 2022 20.00 20.04 19.41 19.41
220 NASDAQ IBBQ Mon, Apr 25, 2022 19.80 20.13 19.76 20.13
219 NASDAQ IBBQ Fri, Apr 22, 2022 20.25 20.26 19.86 19.86
218 NASDAQ IBBQ Thu, Apr 21, 2022 20.98 20.98 20.33 20.40
217 NASDAQ IBBQ Wed, Apr 20, 2022 20.82 20.91 20.59 20.84
216 NASDAQ IBBQ Tue, Apr 19, 2022 20.53 20.77 20.51 20.73
215 NASDAQ IBBQ Mon, Apr 18, 2022 21.20 21.20 20.50 20.62
214 NASDAQ IBBQ Thu, Apr 14, 2022 21.45 21.45 21.19 21.19
213 NASDAQ IBBQ Wed, Apr 13, 2022 21.03 21.49 21.03 21.41
212 NASDAQ IBBQ Tue, Apr 12, 2022 21.16 21.19 20.75 20.91
211 NASDAQ IBBQ Mon, Apr 11, 2022 21.32 21.32 20.97 20.97
210 NASDAQ IBBQ Fri, Apr 8, 2022 21.54 21.71 21.49 21.49
209 NASDAQ IBBQ Thu, Apr 7, 2022 21.47 21.60 21.41 21.55
208 NASDAQ IBBQ Wed, Apr 6, 2022 21.07 21.41 21.05 21.37
207 NASDAQ IBBQ Tue, Apr 5, 2022 21.59 21.83 21.26 21.26
206 NASDAQ IBBQ Mon, Apr 4, 2022 21.48 21.66 21.48 21.62
205 NASDAQ IBBQ Fri, Apr 1, 2022 21.03 21.40 21.00 21.40
204 NASDAQ IBBQ Thu, Mar 31, 2022 20.94 21.17 20.92 20.93
203 NASDAQ IBBQ Wed, Mar 30, 2022 21.32 21.38 20.94 20.94
202 NASDAQ IBBQ Tue, Mar 29, 2022 20.89 21.26 20.89 21.21
201 NASDAQ IBBQ Mon, Mar 28, 2022 20.75 20.75 20.49 20.71
200 NASDAQ IBBQ Fri, Mar 25, 2022 20.87 20.87 20.48 20.60
199 NASDAQ IBBQ Thu, Mar 24, 2022 20.67 20.92 20.59 20.92
198 NASDAQ IBBQ Wed, Mar 23, 2022 20.99 21.04 20.65 20.67
197 NASDAQ IBBQ Tue, Mar 22, 2022 20.68 21.12 20.62 21.11
196 NASDAQ IBBQ Mon, Mar 21, 2022 20.95 20.95 20.58 20.63
195 NASDAQ IBBQ Fri, Mar 18, 2022 20.61 21.00 20.61 21.00
194 NASDAQ IBBQ Thu, Mar 17, 2022 20.42 20.68 20.40 20.68
193 NASDAQ IBBQ Wed, Mar 16, 2022 19.72 20.24 19.72 20.24
192 NASDAQ IBBQ Tue, Mar 15, 2022 19.39 19.52 19.25 19.52
191 NASDAQ IBBQ Mon, Mar 14, 2022 19.61 19.79 19.18 19.23
190 NASDAQ IBBQ Fri, Mar 11, 2022 19.98 19.98 19.44 19.44
189 NASDAQ IBBQ Thu, Mar 10, 2022 19.60 19.83 19.51 19.79
188 NASDAQ IBBQ Wed, Mar 9, 2022 19.73 20.03 19.73 20.00
187 NASDAQ IBBQ Tue, Mar 8, 2022 19.25 19.81 19.14 19.39
186 NASDAQ IBBQ Mon, Mar 7, 2022 19.45 19.58 19.33 19.35
185 NASDAQ IBBQ Fri, Mar 4, 2022 19.71 19.71 19.48 19.50
184 NASDAQ IBBQ Thu, Mar 3, 2022 20.11 20.11 19.73 19.81
183 NASDAQ IBBQ Wed, Mar 2, 2022 20.07 20.20 19.81 20.10
182 NASDAQ IBBQ Tue, Mar 1, 2022 20.11 20.17 19.88 19.95
181 NASDAQ IBBQ Mon, Feb 28, 2022 19.96 20.15 19.81 20.04
180 NASDAQ IBBQ Fri, Feb 25, 2022 19.88 20.13 19.88 20.13
179 NASDAQ IBBQ Thu, Feb 24, 2022 18.96 19.86 18.90 19.86
178 NASDAQ IBBQ Wed, Feb 23, 2022 19.93 19.93 19.41 19.41
177 NASDAQ IBBQ Tue, Feb 22, 2022 19.82 20.11 19.78 19.87
176 NASDAQ IBBQ Fri, Feb 18, 2022 20.00 20.04 19.92 19.97
175 NASDAQ IBBQ Thu, Feb 17, 2022 20.66 20.66 20.16 20.16
174 NASDAQ IBBQ Wed, Feb 16, 2022 20.50 20.77 20.50 20.77
173 NASDAQ IBBQ Tue, Feb 15, 2022 20.48 20.82 20.48 20.82
172 NASDAQ IBBQ Mon, Feb 14, 2022 20.71 20.71 20.26 20.29
171 NASDAQ IBBQ Fri, Feb 11, 2022 20.82 21.09 20.60 20.74
170 NASDAQ IBBQ Thu, Feb 10, 2022 21.12 21.40 20.76 20.76
169 NASDAQ IBBQ Wed, Feb 9, 2022 21.08 21.35 21.08 21.35
168 NASDAQ IBBQ Tue, Feb 8, 2022 20.83 20.84 20.54 20.81
167 NASDAQ IBBQ Mon, Feb 7, 2022 20.80 20.95 20.77 20.84
166 NASDAQ IBBQ Fri, Feb 4, 2022 20.45 20.71 20.45 20.56
165 NASDAQ IBBQ Thu, Feb 3, 2022 20.72 20.76 20.49 20.49
164 NASDAQ IBBQ Wed, Feb 2, 2022 21.17 21.19 20.79 20.98
163 NASDAQ IBBQ Tue, Feb 1, 2022 20.93 21.23 20.86 21.23
162 NASDAQ IBBQ Mon, Jan 31, 2022 20.34 20.90 20.34 20.86
161 NASDAQ IBBQ Fri, Jan 28, 2022 19.50 20.34 19.50 20.34
160 NASDAQ IBBQ Thu, Jan 27, 2022 20.31 20.41 19.66 19.69
159 NASDAQ IBBQ Wed, Jan 26, 2022 20.40 20.79 20.00 20.05
158 NASDAQ IBBQ Tue, Jan 25, 2022 20.30 20.57 20.04 20.29
157 NASDAQ IBBQ Mon, Jan 24, 2022 20.20 20.54 19.50 20.54
156 NASDAQ IBBQ Fri, Jan 21, 2022 20.68 20.77 20.36 20.36
155 NASDAQ IBBQ Thu, Jan 20, 2022 21.10 21.35 20.70 20.70
154 NASDAQ IBBQ Wed, Jan 19, 2022 21.38 21.38 20.96 20.98
153 NASDAQ IBBQ Tue, Jan 18, 2022 21.79 21.79 21.19 21.21
152 NASDAQ IBBQ Fri, Jan 14, 2022 21.82 22.03 21.63 22.03
151 NASDAQ IBBQ Thu, Jan 13, 2022 22.20 22.20 21.80 21.87
150 NASDAQ IBBQ Wed, Jan 12, 2022 22.74 22.74 22.34 22.35
149 NASDAQ IBBQ Tue, Jan 11, 2022 22.40 22.69 22.40 22.68
148 NASDAQ IBBQ Mon, Jan 10, 2022 22.08 22.43 21.91 22.43
147 NASDAQ IBBQ Fri, Jan 7, 2022 22.40 22.60 22.20 22.21
146 NASDAQ IBBQ Thu, Jan 6, 2022 22.41 22.50 22.02 22.40
145 NASDAQ IBBQ Wed, Jan 5, 2022 23.17 23.32 22.41 22.43
144 NASDAQ IBBQ Tue, Jan 4, 2022 23.85 23.93 23.12 23.32
143 NASDAQ IBBQ Mon, Jan 3, 2022 23.70 23.85 23.40 23.85
142 NASDAQ IBBQ Fri, Dec 31, 2021 23.97 24.06 23.70 23.72
141 NASDAQ IBBQ Thu, Dec 30, 2021 23.99 24.13 23.93 23.95
140 NASDAQ IBBQ Wed, Dec 29, 2021 23.65 23.88 23.51 23.77
139 NASDAQ IBBQ Tue, Dec 28, 2021 23.91 24.17 23.68 23.68
138 NASDAQ IBBQ Mon, Dec 27, 2021 24.15 24.15 23.85 23.91
137 NASDAQ IBBQ Thu, Dec 23, 2021 24.10 24.28 23.94 24.19
136 NASDAQ IBBQ Wed, Dec 22, 2021 23.99 24.03 23.73 24.03
135 NASDAQ IBBQ Tue, Dec 21, 2021 23.80 24.02 23.80 24.00
134 NASDAQ IBBQ Mon, Dec 20, 2021 24.28 24.28 23.88 23.97
133 NASDAQ IBBQ Fri, Dec 17, 2021 23.48 24.28 23.48 24.28
132 NASDAQ IBBQ Thu, Dec 16, 2021 23.94 24.19 23.57 23.67
131 NASDAQ IBBQ Wed, Dec 15, 2021 23.32 23.92 23.19 23.86
130 NASDAQ IBBQ Tue, Dec 14, 2021 23.27 23.52 23.10 23.52
129 NASDAQ IBBQ Mon, Dec 13, 2021 23.28 23.45 23.14 23.40
128 NASDAQ IBBQ Fri, Dec 10, 2021 23.25 23.36 23.07 23.15
127 NASDAQ IBBQ Thu, Dec 9, 2021 23.96 23.96 23.40 23.40
126 NASDAQ IBBQ Wed, Dec 8, 2021 23.79 23.96 23.56 23.96
125 NASDAQ IBBQ Tue, Dec 7, 2021 23.26 23.72 23.24 23.72
124 NASDAQ IBBQ Mon, Dec 6, 2021 23.01 23.01 22.49 22.75
123 NASDAQ IBBQ Fri, Dec 3, 2021 23.86 23.93 23.02 23.16
122 NASDAQ IBBQ Thu, Dec 2, 2021 23.57 23.78 23.45 23.71
121 NASDAQ IBBQ Wed, Dec 1, 2021 24.20 24.26 23.56 23.56
120 NASDAQ IBBQ Tue, Nov 30, 2021 24.23 24.36 23.83 24.15
119 NASDAQ IBBQ Mon, Nov 29, 2021 24.62 24.79 24.33 24.36
118 NASDAQ IBBQ Fri, Nov 26, 2021 24.30 24.64 24.19 24.25
117 NASDAQ IBBQ Wed, Nov 24, 2021 23.89 24.12 23.89 24.10
116 NASDAQ IBBQ Tue, Nov 23, 2021 24.14 24.14 23.68 24.10
115 NASDAQ IBBQ Mon, Nov 22, 2021 24.48 24.48 24.03 24.19
114 NASDAQ IBBQ Fri, Nov 19, 2021 24.31 24.41 24.24 24.34
113 NASDAQ IBBQ Thu, Nov 18, 2021 24.39 24.49 24.13 24.17
112 NASDAQ IBBQ Wed, Nov 17, 2021 24.30 24.33 24.23 24.26
111 NASDAQ IBBQ Tue, Nov 16, 2021 24.25 24.35 24.20 24.33
110 NASDAQ IBBQ Mon, Nov 15, 2021 24.43 24.49 24.29 24.32
109 NASDAQ IBBQ Fri, Nov 12, 2021 24.40 24.46 24.20 24.41
108 NASDAQ IBBQ Thu, Nov 11, 2021 24.48 24.50 24.28 24.38
107 NASDAQ IBBQ Wed, Nov 10, 2021 24.71 24.90 24.41 24.41
106 NASDAQ IBBQ Tue, Nov 9, 2021 25.12 25.12 24.73 24.73
105 NASDAQ IBBQ Mon, Nov 8, 2021 25.05 25.11 24.91 25.04
104 NASDAQ IBBQ Fri, Nov 5, 2021 25.20 25.20 24.68 25.02
103 NASDAQ IBBQ Thu, Nov 4, 2021 25.84 25.84 25.46 25.65
102 NASDAQ IBBQ Wed, Nov 3, 2021 25.69 26.15 25.56 26.15
101 NASDAQ IBBQ Tue, Nov 2, 2021 25.55 25.72 25.27 25.72
100 NASDAQ IBBQ Mon, Nov 1, 2021 25.07 25.48 25.07 25.46
99 NASDAQ IBBQ Fri, Oct 29, 2021 25.15 25.15 24.96 25.11
98 NASDAQ IBBQ Thu, Oct 28, 2021 24.71 25.19 24.71 25.19
97 NASDAQ IBBQ Wed, Oct 27, 2021 25.00 25.00 24.72 24.72
96 NASDAQ IBBQ Tue, Oct 26, 2021 25.17 25.26 25.04 25.10
95 NASDAQ IBBQ Mon, Oct 25, 2021 24.92 25.13 24.84 25.13
94 NASDAQ IBBQ Fri, Oct 22, 2021 25.02 25.02 24.61 24.85
93 NASDAQ IBBQ Thu, Oct 21, 2021 24.90 24.98 24.85 24.98
92 NASDAQ IBBQ Wed, Oct 20, 2021 24.92 24.97 24.79 24.79
91 NASDAQ IBBQ Tue, Oct 19, 2021 24.68 24.86 24.68 24.77
90 NASDAQ IBBQ Mon, Oct 18, 2021 24.79 24.79 24.41 24.55
89 NASDAQ IBBQ Fri, Oct 15, 2021 25.07 25.07 24.86 24.86
88 NASDAQ IBBQ Thu, Oct 14, 2021 24.90 25.15 24.90 24.98
87 NASDAQ IBBQ Wed, Oct 13, 2021 24.72 24.74 24.62 24.65
86 NASDAQ IBBQ Tue, Oct 12, 2021 24.68 24.71 24.55 24.55
85 NASDAQ IBBQ Mon, Oct 11, 2021 24.59 24.82 24.52 24.52
84 NASDAQ IBBQ Fri, Oct 8, 2021 24.78 24.78 24.51 24.55
83 NASDAQ IBBQ Thu, Oct 7, 2021 24.48 24.87 24.48 24.66
82 NASDAQ IBBQ Wed, Oct 6, 2021 24.60 24.60 24.29 24.36
81 NASDAQ IBBQ Tue, Oct 5, 2021 24.68 24.95 24.68 24.68
80 NASDAQ IBBQ Mon, Oct 4, 2021 24.89 24.96 24.59 24.62
79 NASDAQ IBBQ Fri, Oct 1, 2021 25.34 25.36 24.60 25.15
78 NASDAQ IBBQ Thu, Sep 30, 2021 25.80 25.85 25.59 25.60
77 NASDAQ IBBQ Wed, Sep 29, 2021 25.80 25.88 25.49 25.54
76 NASDAQ IBBQ Tue, Sep 28, 2021 26.23 26.23 25.61 25.68
75 NASDAQ IBBQ Mon, Sep 27, 2021 26.68 26.68 26.34 26.44
74 NASDAQ IBBQ Fri, Sep 24, 2021 26.88 26.88 26.59 26.59
73 NASDAQ IBBQ Thu, Sep 23, 2021 26.88 27.17 26.72 27.15
72 NASDAQ IBBQ Wed, Sep 22, 2021 26.94 26.94 26.63 26.73
71 NASDAQ IBBQ Tue, Sep 21, 2021 26.80 26.94 26.75 26.81
70 NASDAQ IBBQ Mon, Sep 20, 2021 26.71 26.90 26.41 26.55
69 NASDAQ IBBQ Fri, Sep 17, 2021 27.02 27.18 26.75 27.18
68 NASDAQ IBBQ Thu, Sep 16, 2021 26.85 27.02 26.70 27.01
67 NASDAQ IBBQ Wed, Sep 15, 2021 26.77 26.94 26.77 26.89
66 NASDAQ IBBQ Tue, Sep 14, 2021 26.68 26.99 26.57 26.65
65 NASDAQ IBBQ Mon, Sep 13, 2021 27.17 27.17 26.60 26.71
64 NASDAQ IBBQ Fri, Sep 10, 2021 27.40 27.40 27.02 27.04
63 NASDAQ IBBQ Thu, Sep 9, 2021 27.24 27.38 27.14 27.15
62 NASDAQ IBBQ Wed, Sep 8, 2021 27.40 27.40 26.92 27.07
61 NASDAQ IBBQ Tue, Sep 7, 2021 27.35 27.37 27.16 27.37
60 NASDAQ IBBQ Fri, Sep 3, 2021 27.44 27.45 27.28 27.44
59 NASDAQ IBBQ Thu, Sep 2, 2021 27.35 27.50 27.23 27.50
58 NASDAQ IBBQ Wed, Sep 1, 2021 27.00 27.25 26.96 27.17
57 NASDAQ IBBQ Tue, Aug 31, 2021 26.78 27.01 26.71 26.96
56 NASDAQ IBBQ Mon, Aug 30, 2021 26.81 26.98 26.66 26.79
55 NASDAQ IBBQ Fri, Aug 27, 2021 26.91 27.08 26.60 26.84
54 NASDAQ IBBQ Thu, Aug 26, 2021 26.91 26.93 26.73 26.76
53 NASDAQ IBBQ Wed, Aug 25, 2021 26.74 26.93 26.74 26.93
52 NASDAQ IBBQ Tue, Aug 24, 2021 26.87 26.87 26.55 26.74
51 NASDAQ IBBQ Mon, Aug 23, 2021 26.42 26.89 26.34 26.89
50 NASDAQ IBBQ Fri, Aug 20, 2021 25.76 26.17 25.60 26.06
49 NASDAQ IBBQ Thu, Aug 19, 2021 25.99 26.03 25.60 25.65
48 NASDAQ IBBQ Wed, Aug 18, 2021 26.75 26.77 26.30 26.32
47 NASDAQ IBBQ Tue, Aug 17, 2021 25.87 26.66 25.75 26.66
46 NASDAQ IBBQ Mon, Aug 16, 2021 26.48 26.48 25.75 26.15
45 NASDAQ IBBQ Fri, Aug 13, 2021 26.66 26.77 26.48 26.53
44 NASDAQ IBBQ Thu, Aug 12, 2021 26.50 26.66 26.24 26.53
43 NASDAQ IBBQ Wed, Aug 11, 2021 27.10 27.10 26.09 26.32
42 NASDAQ IBBQ Tue, Aug 10, 2021 27.67 27.77 26.99 27.12
41 NASDAQ IBBQ Mon, Aug 9, 2021 26.87 27.58 26.81 27.51
40 NASDAQ IBBQ Fri, Aug 6, 2021 27.13 27.13 26.58 26.91
39 NASDAQ IBBQ Thu, Aug 5, 2021 26.81 27.27 26.81 27.27
38 NASDAQ IBBQ Wed, Aug 4, 2021 26.33 26.90 26.25 26.77
37 NASDAQ IBBQ Tue, Aug 3, 2021 25.85 26.31 25.78 26.31
36 NASDAQ IBBQ Mon, Aug 2, 2021 26.10 26.10 25.85 25.85
35 NASDAQ IBBQ Fri, Jul 30, 2021 25.84 26.02 25.77 25.82
34 NASDAQ IBBQ Thu, Jul 29, 2021 26.19 26.19 25.86 25.90
33 NASDAQ IBBQ Wed, Jul 28, 2021 25.42 26.15 25.42 26.10
32 NASDAQ IBBQ Tue, Jul 27, 2021 25.53 25.53 24.99 25.29
31 NASDAQ IBBQ Mon, Jul 26, 2021 26.05 26.05 25.57 25.57
30 NASDAQ IBBQ Fri, Jul 23, 2021 26.09 26.13 25.78 26.11
29 NASDAQ IBBQ Thu, Jul 22, 2021 25.92 26.01 25.81 25.98
28 NASDAQ IBBQ Wed, Jul 21, 2021 25.73 25.92 25.43 25.90
27 NASDAQ IBBQ Tue, Jul 20, 2021 25.56 25.96 25.43 25.54
26 NASDAQ IBBQ Mon, Jul 19, 2021 25.01 25.54 25.00 25.47
25 NASDAQ IBBQ Fri, Jul 16, 2021 25.08 25.39 25.08 25.21
24 NASDAQ IBBQ Thu, Jul 15, 2021 24.95 25.01 24.75 24.96
23 NASDAQ IBBQ Wed, Jul 14, 2021 25.22 25.24 24.94 24.97
22 NASDAQ IBBQ Tue, Jul 13, 2021 25.66 25.66 25.29 25.29
21 NASDAQ IBBQ Mon, Jul 12, 2021 25.73 25.75 25.53 25.62
20 NASDAQ IBBQ Fri, Jul 9, 2021 25.63 25.74 25.28 25.65
19 NASDAQ IBBQ Thu, Jul 8, 2021 25.01 25.50 24.92 25.44
18 NASDAQ IBBQ Wed, Jul 7, 2021 25.73 25.73 25.17 25.36
17 NASDAQ IBBQ Tue, Jul 6, 2021 26.05 26.05 25.62 25.68
16 NASDAQ IBBQ Fri, Jul 2, 2021 26.18 26.18 25.90 26.10
15 NASDAQ IBBQ Thu, Jul 1, 2021 26.03 26.20 25.78 26.18
14 NASDAQ IBBQ Wed, Jun 30, 2021 25.91 26.09 25.70 25.91
13 NASDAQ IBBQ Tue, Jun 29, 2021 25.80 25.95 25.74 25.83
12 NASDAQ IBBQ Mon, Jun 28, 2021 25.93 26.05 25.75 25.79
11 NASDAQ IBBQ Fri, Jun 25, 2021 25.61 25.77 25.60 25.75
10 NASDAQ IBBQ Thu, Jun 24, 2021 25.40 25.65 25.40 25.54
9 NASDAQ IBBQ Wed, Jun 23, 2021 25.33 25.45 25.08 25.20
8 NASDAQ IBBQ Tue, Jun 22, 2021 25.34 25.34 25.10 25.33
7 NASDAQ IBBQ Mon, Jun 21, 2021 25.22 25.36 25.00 25.24
6 NASDAQ IBBQ Fri, Jun 18, 2021 24.97 25.10 24.79 25.07
5 NASDAQ IBBQ Thu, Jun 17, 2021 24.90 25.21 24.87 25.16
4 NASDAQ IBBQ Wed, Jun 16, 2021 25.18 25.34 24.70 24.97
3 NASDAQ IBBQ Tue, Jun 15, 2021 25.59 25.59 25.12 25.19
2 NASDAQ IBBQ Mon, Jun 14, 2021 25.73 25.74 25.45 25.56
1 NASDAQ IBBQ Fri, Jun 11, 2021 25.45 25.58 25.44 25.58
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024