Interactive Brokers (NQ: IBKR )

111.71 +0.28 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 65.05 67.45 67.39 1,286,095 +2.29(+3.52%)
Jan 28, 2022 63.48 65.11 63.08 65.10 689,116 +1.02(+1.59%)
Jan 27, 2022 65.75 66.17 63.55 64.08 1,304,979 -1.15(-1.76%)
Jan 26, 2022 65.87 66.96 64.62 65.23 1,375,112 +0.27(+0.41%)
Jan 25, 2022 65.90 66.48 64.71 64.96 1,306,116 -2.24(-3.34%)
Jan 24, 2022 67.22 67.43 64.06 67.21 1,444,380 -1.29(-1.89%)
Jan 21, 2022 70.74 70.75 68.16 68.50 1,221,331 -2.90(-4.06%)
Jan 20, 2022 71.65 73.82 71.18 71.40 1,244,854 +0.09(+0.12%)
Jan 19, 2022 72.97 74.27 71.00 71.31 1,581,200 +0.22(+0.31%)
Jan 18, 2022 73.04 73.71 70.95 71.09 1,364,405 -2.79(-3.77%)
Jan 14, 2022 73.88 0 -0.91(-1.22%)
Jan 13, 2022 76.56 76.62 74.68 74.79 717,093 -1.66(-2.17%)
Jan 12, 2022 76.43 77.15 76.13 76.45 610,278 -0.06(-0.08%)
Jan 11, 2022 75.36 76.53 74.71 76.51 667,660 +1.44(+1.92%)
Jan 10, 2022 75.60 75.96 74.17 75.06 936,203 -1.27(-1.66%)
Jan 07, 2022 76.53 76.72 75.83 76.33 601,175 -0.07(-0.09%)
Jan 06, 2022 75.96 76.58 75.39 76.40 923,269 +0.85(+1.13%)
Jan 05, 2022 78.58 78.69 75.52 75.55 888,482 -2.59(-3.31%)
Jan 04, 2022 77.59 80.01 77.56 78.14 1,127,056 +0.77(+1.00%)
Jan 03, 2022 79.06 79.93 75.87 77.36 1,473,706 -1.13(-1.44%)
Dec 31, 2021 79.02 79.12 78.38 78.49 422,781 -0.65(-0.82%)
Dec 30, 2021 79.14 80.59 79.08 79.14 430,622 -0.87(-1.09%)
Dec 29, 2021 80.49 80.68 79.80 80.01 346,808 -0.47(-0.59%)
Dec 28, 2021 80.61 81.86 80.29 80.49 652,609 +0.16(+0.20%)
Dec 27, 2021 79.24 80.38 78.74 80.33 422,163 +1.27(+1.60%)
Dec 23, 2021 78.26 79.38 77.96 79.06 497,104 +1.23(+1.57%)
Dec 22, 2021 76.28 77.90 75.29 77.84 481,960 +1.40(+1.84%)
Dec 21, 2021 75.46 76.70 75.24 76.44 560,872 +2.24(+3.02%)
Dec 20, 2021 75.13 75.42 73.25 74.19 760,236 -2.05(-2.68%)
Dec 17, 2021 77.51 77.63 75.79 76.24 1,544,985 -1.45(-1.87%)
Dec 16, 2021 77.69 80.14 76.89 77.69 1,330,388 +2.08(+2.74%)
Dec 15, 2021 75.28 75.89 74.01 75.62 613,103 +0.54(+0.72%)
Dec 14, 2021 73.97 75.35 73.76 75.07 719,461 +0.77(+1.04%)
Dec 13, 2021 74.92 75.35 74.15 74.30 710,146 -1.04(-1.38%)
Dec 10, 2021 75.53 75.85 74.33 75.34 734,961 -0.16(-0.21%)
Dec 09, 2021 75.50 76.08 75.12 75.50 856,055 -0.75(-0.99%)
Dec 08, 2021 75.69 76.55 75.21 76.25 726,758 +0.38(+0.49%)
Dec 07, 2021 75.60 76.62 75.32 75.87 673,634 +1.26(+1.68%)
Dec 06, 2021 74.25 75.45 73.59 74.62 708,353 +0.58(+0.79%)
Dec 03, 2021 75.95 76.00 73.14 74.03 1,060,669 -1.58(-2.09%)
Dec 02, 2021 75.62 75.89 73.39 75.62 1,245,321 +1.48(+2.00%)
Dec 01, 2021 74.13 75.93 73.72 74.13 1,519,305 +1.18(+1.61%)
Nov 30, 2021 73.47 73.98 72.78 72.96 1,257,096 -1.41(-1.90%)
Nov 29, 2021 74.16 74.91 73.31 74.37 639,097 +1.01(+1.37%)
Nov 26, 2021 74.14 74.43 72.84 73.36 622,322 -3.01(-3.94%)
Nov 24, 2021 75.74 77.51 74.93 76.37 1,146,194 +0.67(+0.89%)
Nov 23, 2021 75.01 75.83 73.72 75.70 1,133,152 +0.58(+0.78%)
Nov 22, 2021 74.03 75.88 74.03 75.12 931,241 +1.53(+2.08%)
Nov 19, 2021 73.27 74.77 73.07 73.59 917,234 -0.09(-0.12%)
Nov 18, 2021 73.04 73.69 73.39 73.68 615,993 +0.71(+0.97%)
Nov 17, 2021 73.37 73.37 72.45 72.97 545,237 -0.40(-0.55%)
Nov 16, 2021 73.07 73.89 72.58 73.37 463,898 +0.31(+0.42%)
Nov 15, 2021 72.77 74.18 72.44 73.07 673,176 +0.61(+0.84%)
Nov 12, 2021 72.06 72.59 71.58 72.46 394,043 +0.22(+0.30%)
Nov 11, 2021 71.87 73.14 71.87 72.24 415,839 -0.05(-0.07%)
Nov 10, 2021 71.78 72.29 492,315 +0.25(+0.34%)
Nov 09, 2021 71.44 72.62 71.06 72.04 355,619 -0.65(-0.90%)
Nov 08, 2021 72.96 73.74 72.24 72.69 457,116 -0.17(-0.23%)
Nov 05, 2021 74.03 74.60 72.61 72.86 612,799 -0.74(-1.01%)
Nov 04, 2021 74.82 74.82 72.99 73.60 504,892 -0.94(-1.26%)
Nov 03, 2021 73.34 75.30 73.09 74.54 761,962 +1.24(+1.70%)
Nov 02, 2021 73.59 73.59 72.16 73.29 1,384,621 -0.14(-0.19%)
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.