Indicators

Interactive Brokers (NQ: IBKR )

122.01 +1.89 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.