Indicators

Interactive Brokers (NQ: IBKR )

121.82 -0.19 (-0.16%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.63	11.67	10.96	11.12	824,880	-0.38(-3.29%)
Jan 29, 2009	12.12	12.28	11.43	11.50	1,084,319	-0.81(-6.57%)
Jan 28, 2009	11.74	12.34	11.65	12.30	1,076,848	+1.02(+9.03%)
Jan 27, 2009	11.38	11.62	11.02	11.29	1,134,088	-0.07(-0.64%)
Jan 26, 2009	11.67	11.75	10.99	11.36	1,380,567	-0.36(-3.04%)
Jan 23, 2009	11.50	11.89	11.29	11.71	918,396	-0.11(-0.92%)
Jan 22, 2009	12.68	12.84	11.27	11.82	2,597,231	-1.57(-11.69%)
Jan 21, 2009	12.46	13.47	12.22	13.39	924,510	+1.14(+9.33%)
Jan 20, 2009	12.96	13.25	12.17	12.25	720,317	-0.93(-7.07%)
Jan 16, 2009	13.30	13.40	12.76	13.18	600,517	+0.01(+0.11%)
Jan 15, 2009	12.76	13.51	12.40	13.16	947,175	+0.36(+2.84%)
Jan 14, 2009	12.78	13.11	12.60	12.80	917,949	-0.31(-2.39%)
Jan 13, 2009	12.79	13.26	12.79	13.11	434,150	+0.23(+1.75%)
Jan 12, 2009	12.94	13.09	12.61	12.89	290,115	-0.07(-0.56%)
Jan 09, 2009	12.89	13.26	12.83	12.96	457,963	-0.15(-1.11%)
Jan 08, 2009	13.51	13.59	12.61	13.11	702,876	-0.42(-3.12%)
Jan 07, 2009	13.99	14.21	13.39	13.53	373,553	-0.60(-4.28%)
Jan 06, 2009	13.78	14.35	13.67	14.13	541,893	+0.43(+3.13%)
Jan 05, 2009	13.25	13.90	13.10	13.70	498,323	+0.49(+3.69%)

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.