Skip to main content

Interactive Brokers (NQ: IBKR )

111.71 +0.28 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.22 84.01 82.77 82.79 1,091,194 +0.26(+0.31%)
Jun 29, 2023 80.10 82.58 80.04 82.53 1,230,781 +2.64(+3.31%)
Jun 28, 2023 80.50 80.74 79.25 79.89 1,033,012 -0.73(-0.90%)
Jun 27, 2023 79.30 80.62 79.23 80.62 600,868 +1.42(+1.79%)
Jun 26, 2023 79.73 80.22 79.16 79.21 580,298 -0.54(-0.68%)
Jun 23, 2023 78.60 79.98 78.42 79.74 1,200,091 +0.45(+0.57%)
Jun 22, 2023 79.44 79.44 77.89 79.30 532,996 -0.31(-0.39%)
Jun 21, 2023 79.92 80.35 79.50 79.60 433,503 -0.44(-0.55%)
Jun 20, 2023 79.89 80.27 78.53 80.04 618,939 +0.03(+0.04%)
Jun 16, 2023 81.08 81.36 79.74 80.01 965,841 -0.66(-0.82%)
Jun 15, 2023 79.03 80.74 80.67 669,786 +2.92(+3.76%)
May 08, 2023 76.86 77.98 76.86 77.75 1,000,740 +1.55(+2.04%)
May 05, 2023 72.52 76.69 72.38 76.20 1,567,549 +5.12(+7.20%)
May 04, 2023 71.86 72.27 70.50 71.08 1,075,302 -1.13(-1.57%)
May 03, 2023 73.86 74.86 71.82 72.22 1,207,177 -1.57(-2.13%)
May 02, 2023 76.43 76.74 73.61 73.79 917,825 -3.04(-3.95%)
May 01, 2023 77.72 78.49 76.16 76.82 1,110,887 -0.67(-0.86%)
Apr 28, 2023 76.86 77.98 76.78 77.49 648,312 -0.08(-0.10%)
Apr 27, 2023 77.19 77.92 76.54 77.57 781,079 +0.95(+1.23%)
Apr 26, 2023 78.36 78.36 76.56 76.63 956,143 -1.98(-2.52%)
Apr 25, 2023 79.24 80.45 78.52 78.61 1,162,665 -1.95(-2.42%)
Apr 24, 2023 80.78 81.17 79.93 80.56 649,874 -0.20(-0.25%)
Apr 21, 2023 81.34 81.88 80.09 80.76 1,010,220 -0.74(-0.90%)
Apr 20, 2023 82.98 83.54 80.41 81.49 1,352,018 -2.22(-2.65%)
Apr 19, 2023 82.12 85.83 80.83 83.71 2,125,320 -0.64(-0.76%)
Apr 18, 2023 83.51 84.71 82.65 84.35 1,905,190 +0.95(+1.13%)
Apr 17, 2023 82.31 83.59 81.53 83.40 1,000,959 +0.59(+0.71%)
Apr 14, 2023 81.79 83.31 81.71 82.82 1,022,298 +1.15(+1.41%)
Apr 13, 2023 81.06 82.09 80.28 81.66 920,506 +0.65(+0.80%)
Apr 12, 2023 80.33 81.87 79.63 81.02 755,534 +1.10(+1.38%)
Apr 11, 2023 79.63 80.63 79.37 79.91 587,299 +0.22(+0.27%)
Apr 10, 2023 79.03 80.25 78.82 79.69 596,425 +0.66(+0.83%)
Apr 06, 2023 79.80 79.81 78.78 79.03 605,233 -0.66(-0.82%)
Apr 05, 2023 79.93 80.19 78.79 79.69 826,386 -0.88(-1.09%)
Apr 04, 2023 82.05 82.51 80.17 80.57 727,313 -1.48(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.