Skip to main content

Interactive Brokers (NQ: IBKR )

111.76 +0.33 (+0.30%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 82.62 83.95 81.93 82.05 1,177,055 -0.13(-0.16%)
Mar 31, 2023 81.53 82.25 80.85 82.18 859,785 +1.44(+1.79%)
Mar 30, 2023 81.03 81.82 80.47 80.74 1,045,457 -0.01(-0.01%)
Mar 29, 2023 80.12 80.82 79.34 80.75 940,040 +1.10(+1.39%)
Mar 28, 2023 79.34 80.22 78.94 79.64 621,285 +0.45(+0.57%)
Mar 27, 2023 78.42 79.61 78.16 79.19 973,558 +2.56(+3.34%)
Mar 24, 2023 78.64 78.71 74.59 76.64 1,871,512 -2.59(-3.27%)
Mar 23, 2023 79.49 80.33 78.05 79.22 1,480,244 +0.05(+0.06%)
Mar 22, 2023 82.56 82.70 79.12 79.17 1,616,873 -2.79(-3.40%)
Mar 21, 2023 80.23 82.46 80.05 81.96 1,483,485 +3.69(+4.72%)
Mar 20, 2023 76.18 78.92 76.18 78.27 1,399,157 +2.83(+3.75%)
Mar 17, 2023 77.05 77.38 74.44 75.44 1,912,016 -2.10(-2.71%)
Mar 16, 2023 75.13 77.91 74.77 77.54 1,578,977 +1.88(+2.49%)
Mar 15, 2023 76.07 76.52 73.67 75.66 2,301,256 -3.95(-4.96%)
Mar 14, 2023 79.02 80.86 78.80 79.61 1,931,017 +3.57(+4.70%)
Mar 13, 2023 77.59 79.46 75.70 76.04 2,916,976 -3.88(-4.86%)
Mar 10, 2023 84.26 84.26 79.65 79.92 2,386,543 -5.22(-6.13%)
Mar 09, 2023 88.09 88.60 84.81 85.14 1,332,780 -3.61(-4.07%)
Mar 08, 2023 88.12 89.04 87.79 88.75 1,208,631 +0.60(+0.68%)
Mar 07, 2023 87.93 88.80 87.39 88.15 647,120 +0.39(+0.44%)
Mar 06, 2023 88.93 89.77 87.65 87.76 1,148,436 -1.06(-1.19%)
Mar 03, 2023 88.03 88.95 87.27 88.82 776,461 +0.57(+0.64%)
Mar 02, 2023 86.74 88.87 86.16 88.25 974,070 +1.33(+1.53%)
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.