Skip to main content

Interactive Brokers (NQ: IBKR )

132.45 +2.27 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 87.60 87.64 85.53 86.03 1,047,504 -1.27(-1.46%)
Sep 28, 2023 87.71 87.88 86.89 87.30 740,403 -0.27(-0.31%)
Sep 27, 2023 86.22 89.20 85.96 87.57 1,120,723 +1.80(+2.10%)
Sep 26, 2023 86.57 86.83 85.00 85.77 1,024,290 -1.62(-1.85%)
Sep 25, 2023 87.09 87.45 87.09 87.39 593,561 +0.06(+0.07%)
Sep 22, 2023 88.62 88.99 86.87 87.33 686,909 -1.18(-1.34%)
Sep 21, 2023 89.85 90.20 88.11 88.51 1,145,644 -1.60(-1.78%)
Sep 20, 2023 88.97 90.34 88.36 90.11 1,135,399 +1.08(+1.22%)
Sep 19, 2023 90.52 90.52 88.06 89.03 1,182,223 -1.04(-1.16%)
Sep 18, 2023 91.05 91.16 89.63 90.07 1,086,346 -1.10(-1.21%)
Sep 15, 2023 91.44 92.02 90.72 91.18 1,899,482 -0.95(-1.04%)
Sep 14, 2023 91.96 92.42 91.39 92.13 778,880 +0.62(+0.67%)
Sep 13, 2023 93.65 93.85 90.59 91.51 834,083 -1.90(-2.03%)
Sep 12, 2023 93.56 94.09 93.24 93.41 944,969 -0.48(-0.51%)
Sep 11, 2023 94.17 95.00 93.57 93.89 774,342 +0.01(+0.01%)
Sep 08, 2023 92.51 94.00 92.41 93.88 647,178 +1.48(+1.60%)
Sep 07, 2023 92.64 93.08 91.49 92.40 675,239 -0.38(-0.41%)
Sep 06, 2023 91.40 93.05 91.40 92.78 709,266 +1.25(+1.37%)
Sep 05, 2023 91.90 92.02 91.06 91.52 711,496 -0.44(-0.48%)
Sep 01, 2023 90.84 92.48 90.33 91.96 858,364 +1.44(+1.59%)
Aug 31, 2023 89.68 90.83 89.27 90.52 1,023,704 +0.92(+1.03%)
Aug 30, 2023 90.84 91.18 89.56 89.60 984,230 -1.30(-1.43%)
Aug 29, 2023 92.64 92.67 88.73 90.90 1,232,038 -1.75(-1.89%)
Aug 28, 2023 92.15 93.60 92.10 92.64 670,735 +0.69(+0.76%)
Aug 25, 2023 91.47 92.57 90.51 91.95 520,525 +0.80(+0.88%)
Aug 24, 2023 91.28 92.18 90.75 91.15 391,497 -0.14(-0.15%)
Aug 23, 2023 90.58 91.49 90.37 91.28 646,054 +0.60(+0.66%)
Aug 22, 2023 92.50 92.81 90.44 90.69 607,757 -1.68(-1.82%)
Aug 21, 2023 90.82 92.62 90.65 92.37 674,484 +1.51(+1.66%)
Aug 18, 2023 88.73 91.05 88.27 90.86 818,128 +0.92(+1.03%)
Aug 17, 2023 90.62 91.53 89.92 89.93 738,944 -0.69(-0.76%)
Aug 16, 2023 90.94 91.63 90.61 90.62 809,693 -0.30(-0.33%)
Aug 15, 2023 92.01 92.23 90.53 90.92 746,547 -1.52(-1.64%)
Aug 14, 2023 90.60 92.65 90.59 92.44 888,122 +1.48(+1.63%)
Aug 11, 2023 89.66 91.58 89.45 90.96 699,122 +1.16(+1.29%)
Aug 10, 2023 89.82 90.39 89.31 89.80 545,805 +0.55(+0.61%)
Aug 09, 2023 88.49 89.82 87.76 89.25 774,627 +0.99(+1.12%)
Aug 08, 2023 88.18 88.84 87.21 88.26 710,066 -1.19(-1.33%)
Aug 07, 2023 89.35 89.83 89.04 89.45 499,816 +0.79(+0.90%)
Aug 04, 2023 90.44 90.45 87.50 88.65 805,899 -1.73(-1.91%)
Aug 03, 2023 88.37 91.64 88.37 90.38 1,346,934 +2.02(+2.28%)
Aug 02, 2023 87.91 89.07 87.72 88.37 793,443 +0.22(+0.25%)
Aug 01, 2023 86.72 88.41 86.53 88.15 957,531 +1.45(+1.67%)
Jul 31, 2023 86.97 88.29 86.08 86.70 1,039,984 +0.34(+0.39%)
Jul 28, 2023 86.22 87.06 85.85 86.36 1,055,517 +0.14(+0.16%)
Jul 27, 2023 85.11 86.80 84.85 86.22 1,874,293 +1.32(+1.56%)
Jul 26, 2023 82.21 85.18 82.16 84.90 1,494,588 +2.60(+3.16%)
Jul 25, 2023 82.55 82.98 82.06 82.30 778,812 -0.22(-0.26%)
Jul 24, 2023 82.85 83.20 81.87 82.52 825,869 -0.33(-0.40%)
Jul 21, 2023 82.99 83.30 82.04 82.85 1,070,647 -0.09(-0.11%)
Jul 20, 2023 80.70 83.84 80.57 82.94 1,810,377 +1.56(+1.92%)
Jul 19, 2023 81.90 84.34 81.28 81.38 3,935,091 -4.27(-4.98%)
Jul 18, 2023 84.09 85.88 84.09 85.65 2,513,188 +2.45(+2.95%)
Jul 17, 2023 83.99 84.58 83.02 83.19 925,843 -0.82(-0.98%)
Jul 14, 2023 85.39 85.75 83.69 84.02 992,007 -1.11(-1.31%)
Jul 13, 2023 85.14 86.46 85.01 85.13 1,090,740 +0.61(+0.72%)
Jul 12, 2023 85.72 85.76 84.15 84.52 1,159,301 -0.85(-1.00%)
Jul 11, 2023 85.22 85.58 84.61 85.38 560,786 +0.48(+0.56%)
Jul 10, 2023 85.33 85.43 84.12 84.90 558,287 -0.59(-0.69%)
Jul 07, 2023 84.32 86.40 84.31 85.49 1,112,463 +1.53(+1.82%)
Jul 06, 2023 83.40 84.05 82.61 83.96 730,831 +0.28(+0.33%)
Jul 05, 2023 82.72 83.84 82.01 83.68 726,494 +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.