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 (%)
Jul 31, 2023 87.31 88.63 86.42 87.04 1,035,904 +0.34(+0.39%)
Jul 28, 2023 86.56 87.40 86.19 86.70 1,051,375 +0.14(+0.16%)
Jul 27, 2023 85.44 87.14 85.19 86.56 1,866,939 +1.33(+1.56%)
Jul 26, 2023 82.53 85.51 82.48 85.24 1,488,724 +2.61(+3.16%)
Jul 25, 2023 82.87 83.31 82.38 82.62 775,756 -0.22(-0.26%)
Jul 24, 2023 83.17 83.53 82.20 82.84 822,629 -0.33(-0.40%)
Jul 21, 2023 83.32 83.63 82.36 83.17 1,066,446 -0.09(-0.11%)
Jul 20, 2023 81.02 84.17 80.89 83.26 1,803,273 +1.56(+1.92%)
Jul 19, 2023 82.23 84.68 81.60 81.70 3,919,651 -4.29(-4.98%)
Jul 18, 2023 84.42 86.22 84.42 85.98 2,503,327 +2.46(+2.95%)
Jul 17, 2023 84.32 84.92 83.35 83.52 922,210 -0.83(-0.98%)
Jul 14, 2023 85.72 86.09 84.02 84.35 988,115 -1.12(-1.31%)
Jul 13, 2023 85.47 86.80 85.34 85.46 1,086,460 +0.61(+0.72%)
Jul 12, 2023 86.06 86.10 84.48 84.86 1,154,752 -0.86(-1.00%)
Jul 11, 2023 85.55 85.91 84.95 85.71 558,585 +0.48(+0.56%)
Jul 10, 2023 85.66 85.76 84.45 85.24 556,096 -0.59(-0.69%)
Jul 07, 2023 84.65 86.74 84.64 85.82 1,108,098 +1.53(+1.82%)
Jul 06, 2023 83.73 84.38 82.94 84.29 727,963 +0.28(+0.33%)
Jul 05, 2023 83.04 84.17 82.34 84.01 723,644 +0.60(+0.72%)
Jul 03, 2023 82.74 83.80 82.17 83.41 375,175 +0.62(+0.75%)
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%)
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.