Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 127.51 127.72 122.14 125.72 1,714,009 -1.57(-1.23%)
May 30, 2024 128.00 128.36 126.39 127.29 553,986 -0.41(-0.32%)
May 29, 2024 127.42 128.70 126.97 127.70 708,594 -0.65(-0.51%)
May 28, 2024 127.75 128.94 127.01 128.35 692,329 +0.60(+0.47%)
May 24, 2024 125.05 127.93 124.83 127.75 661,815 +3.57(+2.88%)
May 23, 2024 125.41 126.75 123.00 124.18 893,487 -0.64(-0.51%)
May 22, 2024 126.14 126.37 124.75 124.81 693,371 -1.54(-1.22%)
May 21, 2024 125.25 126.58 124.78 126.35 660,754 +1.05(+0.84%)
May 20, 2024 123.71 125.51 123.66 125.30 702,244 +1.73(+1.40%)
May 17, 2024 122.59 123.70 121.77 123.58 605,728 +2.00(+1.64%)
May 16, 2024 121.99 122.37 120.94 121.58 559,414 -0.19(-0.16%)
May 15, 2024 121.42 122.02 120.41 121.77 679,090 +0.21(+0.17%)
May 14, 2024 119.77 121.63 119.64 121.56 614,297 +1.55(+1.29%)
May 13, 2024 119.89 120.73 119.47 120.01 521,462 +0.14(+0.12%)
May 10, 2024 118.97 120.38 118.92 119.88 568,095 +0.98(+0.82%)
May 09, 2024 119.48 120.25 118.32 118.90 842,130 -0.59(-0.49%)
May 08, 2024 120.91 121.35 118.73 119.48 703,281 -0.82(-0.68%)
May 07, 2024 122.00 122.64 120.10 120.30 936,475 -1.47(-1.20%)
May 06, 2024 120.52 121.80 120.32 121.77 762,795 +1.89(+1.57%)
May 03, 2024 119.20 120.13 116.47 119.89 1,462,429 +0.32(+0.27%)
May 02, 2024 117.38 120.15 117.20 119.56 1,680,785 +2.89(+2.48%)
May 01, 2024 115.12 117.70 114.69 116.67 1,107,310 +1.78(+1.55%)
Apr 30, 2024 116.63 116.92 114.82 114.89 915,383 -1.61(-1.38%)
Apr 29, 2024 115.48 117.51 115.14 116.50 769,239 +0.58(+0.50%)
Apr 26, 2024 117.26 117.44 115.29 115.92 718,832 -1.19(-1.01%)
Apr 25, 2024 115.18 117.73 114.61 117.11 942,895 +1.70(+1.47%)
Apr 24, 2024 114.53 116.10 114.12 115.41 668,614 +0.95(+0.83%)
Apr 23, 2024 112.90 115.83 112.20 114.47 1,043,531 +1.57(+1.39%)
Apr 22, 2024 112.25 113.55 111.63 112.90 936,537 +1.57(+1.41%)
Apr 19, 2024 110.38 112.14 110.38 111.33 1,013,569 +0.95(+0.86%)
Apr 18, 2024 110.41 111.53 108.64 110.38 962,851 +1.37(+1.25%)
Apr 17, 2024 109.28 113.95 108.32 109.02 2,495,936 +1.84(+1.71%)
Apr 16, 2024 108.97 109.36 106.59 107.18 2,255,615 -1.77(-1.62%)
Apr 15, 2024 111.76 111.90 108.39 108.95 926,242 -1.23(-1.11%)
Apr 12, 2024 111.78 111.90 109.78 110.17 787,549 -1.77(-1.58%)
Apr 11, 2024 112.88 112.88 111.61 111.94 656,603 -1.34(-1.18%)
Apr 10, 2024 111.11 114.25 111.10 113.28 944,690 +2.40(+2.16%)
Apr 09, 2024 113.62 113.98 110.43 110.88 633,132 -3.26(-2.86%)
Apr 08, 2024 113.53 114.36 112.69 114.15 488,442 +1.70(+1.51%)
Apr 05, 2024 111.45 113.09 111.33 112.45 955,417 +1.64(+1.48%)
Apr 04, 2024 115.04 115.19 110.65 110.81 922,511 -3.72(-3.25%)
Apr 03, 2024 114.69 116.69 114.03 114.53 1,121,254 +0.29(+0.25%)
Apr 02, 2024 112.30 114.57 112.21 114.25 1,093,347 +2.42(+2.16%)
Apr 01, 2024 111.49 112.42 110.70 111.83 676,628 +0.34(+0.30%)
Mar 28, 2024 111.69 111.64 111.63 111.49 658,934 +0.28(+0.25%)
Mar 27, 2024 110.32 111.31 109.81 111.21 635,608 +1.19(+1.08%)
Mar 26, 2024 109.31 110.20 109.14 110.02 520,030 +1.12(+1.03%)
Mar 25, 2024 107.90 109.02 107.61 108.91 546,630 +0.65(+0.60%)
Mar 22, 2024 109.04 109.33 107.83 108.26 703,566 -1.48(-1.35%)
Mar 21, 2024 108.81 110.36 108.76 109.73 861,069 +1.15(+1.06%)
Mar 20, 2024 106.79 108.60 106.30 108.59 1,074,515 +1.33(+1.24%)
Mar 19, 2024 107.79 108.14 107.04 107.26 711,640 -0.47(-0.44%)
Mar 18, 2024 106.97 108.63 106.91 107.73 1,022,231 +0.50(+0.47%)
Mar 15, 2024 107.16 108.17 106.78 107.23 1,823,011 -0.39(-0.36%)
Mar 14, 2024 108.65 108.65 106.75 107.62 787,275 -0.63(-0.58%)
Mar 13, 2024 108.89 109.34 107.75 108.25 621,731 -0.64(-0.59%)
Mar 12, 2024 107.89 109.58 107.47 108.89 986,580 +1.37(+1.27%)
Mar 11, 2024 107.29 107.85 106.44 107.52 1,260,597 -0.18(-0.17%)
Mar 08, 2024 109.28 109.55 107.45 107.70 1,005,783 -1.30(-1.19%)
Mar 07, 2024 109.78 110.36 108.87 109.00 839,402 -0.79(-0.72%)
Mar 06, 2024 109.25 110.34 107.59 109.78 1,059,556 +0.39(+0.36%)
Mar 05, 2024 110.53 111.98 108.66 109.39 839,363 -1.45(-1.31%)
Mar 04, 2024 111.31 112.28 110.26 110.84 729,392 +0.58(+0.53%)
Mar 01, 2024 108.81 110.46 108.51 110.26 713,203 +1.76(+1.62%)
Feb 29, 2024 108.79 109.02 106.85 108.51 1,144,562 +0.23(+0.21%)
Feb 28, 2024 106.81 108.88 106.59 108.28 771,465 +1.50(+1.40%)
Feb 27, 2024 107.44 108.06 106.33 106.78 745,114 -0.70(-0.65%)
Feb 26, 2024 106.25 108.30 106.05 107.48 688,192 +1.07(+1.00%)
Feb 23, 2024 106.48 107.40 105.66 106.41 637,381 -0.04(-0.04%)
Feb 22, 2024 105.92 107.03 104.84 106.45 1,360,983 +1.70(+1.62%)
Feb 21, 2024 104.12 104.93 102.72 104.76 1,432,651 +1.72(+1.66%)
Feb 20, 2024 104.24 104.60 101.98 103.04 1,034,343 -1.19(-1.14%)
Feb 16, 2024 104.74 106.13 103.88 104.23 1,008,333 -0.06(-0.06%)
Feb 15, 2024 101.47 104.87 101.07 104.29 2,104,667 +3.53(+3.50%)
Feb 14, 2024 101.31 102.02 100.50 100.76 1,185,671 +0.08(+0.08%)
Feb 13, 2024 97.79 101.65 97.79 100.68 1,575,056 +2.80(+2.86%)
Feb 12, 2024 98.16 98.21 97.47 97.88 640,972 +0.10(+0.10%)
Feb 09, 2024 95.33 98.20 94.91 97.78 1,391,989 +2.68(+2.82%)
Feb 08, 2024 94.31 95.30 94.18 95.10 523,254 +0.93(+0.98%)
Feb 07, 2024 92.98 94.43 92.34 94.17 715,886 +1.42(+1.53%)
Feb 06, 2024 94.79 94.84 92.45 92.75 790,672 -2.03(-2.15%)
Feb 05, 2024 95.72 96.51 94.79 94.79 1,213,906 -1.07(-1.11%)
Feb 02, 2024 91.17 96.84 91.09 95.85 2,728,761 +5.24(+5.79%)
Feb 01, 2024 88.23 90.72 88.07 90.61 1,441,051 +2.11(+2.39%)
Jan 31, 2024 89.13 89.58 87.97 88.49 1,135,378 -0.97(-1.08%)
Jan 30, 2024 90.21 90.61 89.18 89.46 1,109,066 -0.63(-0.70%)
Jan 29, 2024 91.59 91.59 89.88 90.09 1,324,132 -1.39(-1.52%)
Jan 26, 2024 90.24 91.68 90.06 91.48 1,083,692 +1.28(+1.42%)
Jan 25, 2024 91.55 91.73 89.93 90.20 1,092,446 -1.35(-1.47%)
Jan 24, 2024 91.54 91.73 90.37 91.55 1,055,298 +0.40(+0.44%)
Jan 23, 2024 91.18 92.35 90.75 91.15 1,471,949 +0.31(+0.34%)
Jan 22, 2024 89.74 91.08 89.46 90.84 2,120,455 +1.31(+1.46%)
Jan 19, 2024 88.70 89.63 88.25 89.53 1,522,995 +0.97(+1.09%)
Jan 18, 2024 89.04 89.04 88.03 88.56 1,385,483 -0.37(-0.41%)
Jan 17, 2024 83.91 90.14 83.62 88.93 3,747,706 +2.00(+2.31%)
Jan 16, 2024 88.60 88.46 86.47 86.93 2,610,344 -1.18(-1.34%)
Jan 12, 2024 87.55 88.74 87.50 88.11 1,567,795 +0.52(+0.59%)
Jan 11, 2024 87.52 88.58 86.69 87.59 1,235,501 +0.83(+0.95%)
Jan 10, 2024 86.75 87.00 86.28 86.76 1,213,446 -0.71(-0.81%)
Jan 09, 2024 88.30 88.47 86.76 87.47 1,330,335 +0.07(+0.08%)
Jan 08, 2024 87.59 87.94 85.52 87.40 1,407,989 -0.27(-0.31%)
Jan 05, 2024 87.13 89.46 86.87 87.67 1,923,542 +0.72(+0.83%)
Jan 04, 2024 86.88 88.52 86.40 86.95 2,566,443 +0.57(+0.66%)
Jan 03, 2024 84.31 87.24 84.12 86.38 2,290,281 +2.07(+2.46%)
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.