Interactive Brokers (NQ: IBKR )

65.87 USD +1.03 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 64.23 65.88 63.83 65.87 681,062 +1.03(+1.59%)
Jan 27, 2022 66.53 66.95 64.30 64.84 1,289,726 -1.16(-1.76%)
Jan 26, 2022 66.65 67.75 65.38 66.00 1,359,039 +0.27(+0.41%)
Jan 25, 2022 66.68 67.27 65.48 65.73 1,290,850 -2.27(-3.34%)
Jan 24, 2022 68.01 68.23 64.82 68.00 1,427,498 -1.31(-1.89%)
Jan 21, 2022 71.58 71.59 68.97 69.31 1,207,056 -2.93(-4.06%)
Jan 20, 2022 72.50 74.69 72.02 72.24 1,230,304 +0.09(+0.12%)
Jan 19, 2022 73.83 75.15 71.84 72.15 1,562,718 +0.22(+0.31%)
Jan 18, 2022 73.90 74.58 71.79 71.93 1,348,457 -2.82(-3.77%)
Jan 14, 2022 74.75 0 -0.92(-1.22%)
Jan 13, 2022 77.47 77.53 75.56 75.67 708,712 -1.68(-2.17%)
Jan 12, 2022 77.33 78.06 77.03 77.35 603,145 -0.06(-0.08%)
Jan 11, 2022 76.25 77.44 75.60 77.41 659,856 +1.46(+1.92%)
Jan 10, 2022 76.49 76.86 75.05 75.95 925,261 -1.28(-1.66%)
Jan 07, 2022 77.44 77.63 76.73 77.23 594,149 -0.07(-0.09%)
Jan 06, 2022 76.86 77.49 76.28 77.30 912,478 +0.86(+1.13%)
Jan 05, 2022 79.51 79.62 76.41 76.44 878,097 -2.62(-3.31%)
Jan 04, 2022 78.51 80.96 78.48 79.06 1,113,883 +0.78(+1.00%)
Jan 03, 2022 80.00 80.88 76.77 78.28 1,456,481 -1.14(-1.44%)
Dec 31, 2021 79.95 80.06 79.31 79.42 417,840 -0.66(-0.82%)
Dec 30, 2021 80.08 81.54 80.02 80.08 425,589 -0.88(-1.09%)
Dec 29, 2021 81.44 81.63 80.75 80.96 342,755 -0.48(-0.59%)
Dec 28, 2021 81.56 82.82 81.24 81.44 644,981 +0.16(+0.20%)
Dec 27, 2021 80.18 81.33 79.67 81.28 417,229 +1.28(+1.60%)
Dec 23, 2021 79.19 80.32 78.88 80.00 491,294 +1.24(+1.57%)
Dec 22, 2021 77.18 78.82 76.18 78.76 476,327 +1.42(+1.84%)
Dec 21, 2021 76.35 77.61 76.13 77.34 554,317 +2.27(+3.02%)
Dec 20, 2021 76.02 76.31 74.12 75.07 751,350 -2.07(-2.68%)
Dec 17, 2021 78.43 78.55 76.69 77.14 1,526,927 -1.47(-1.87%)
Dec 16, 2021 78.61 81.09 77.80 78.61 1,314,838 +2.10(+2.74%)
Dec 15, 2021 76.17 76.79 74.89 76.51 605,937 +0.55(+0.72%)
Dec 14, 2021 74.84 76.24 74.63 75.96 711,052 +0.78(+1.04%)
Dec 13, 2021 75.81 76.24 75.03 75.18 701,846 -1.05(-1.38%)
Dec 10, 2021 76.42 76.75 75.21 76.23 726,371 -0.16(-0.21%)
Dec 09, 2021 76.39 76.98 76.01 76.39 846,049 -0.76(-0.99%)
Dec 08, 2021 76.59 77.46 76.10 77.15 718,264 +0.38(+0.49%)
Dec 07, 2021 76.49 77.53 76.21 76.77 665,761 +1.27(+1.68%)
Dec 06, 2021 75.13 76.34 74.46 75.50 700,074 +0.59(+0.79%)
Dec 03, 2021 76.85 76.90 74.00 74.91 1,048,272 -1.60(-2.09%)
Dec 02, 2021 76.51 76.79 74.26 76.51 1,230,765 +1.50(+2.00%)
Dec 01, 2021 75.01 76.83 74.59 75.01 1,501,547 +1.19(+1.61%)
Nov 30, 2021 74.34 74.85 73.64 73.82 1,242,403 -1.53(-2.03%)
Nov 29, 2021 75.14 75.90 74.28 75.35 630,789 +1.02(+1.37%)
Nov 26, 2021 75.12 75.41 73.80 74.33 614,232 -3.05(-3.94%)
Nov 24, 2021 76.74 78.53 75.92 77.38 1,131,294 +0.68(+0.89%)
Nov 23, 2021 76.00 76.83 74.69 76.70 1,118,421 +0.59(+0.78%)
Nov 22, 2021 75.01 76.88 75.00 76.11 919,135 +1.55(+2.08%)
Nov 19, 2021 74.23 75.75 74.03 74.56 905,310 -0.09(-0.12%)
Nov 18, 2021 74.00 74.66 74.36 74.65 607,985 +0.72(+0.97%)
Nov 17, 2021 74.34 74.34 73.40 73.93 538,149 -0.41(-0.55%)
Nov 16, 2021 74.03 74.86 73.54 74.34 457,868 +0.31(+0.42%)
Nov 15, 2021 73.73 75.16 73.39 74.03 664,425 +0.62(+0.84%)
Nov 12, 2021 73.01 73.55 72.53 73.41 388,921 +0.22(+0.30%)
Nov 11, 2021 72.82 74.10 72.82 73.19 410,433 -0.05(-0.07%)
Nov 10, 2021 72.73 73.24 485,915 +0.25(+0.34%)
Nov 09, 2021 72.38 73.58 72.00 72.99 350,996 -0.66(-0.90%)
Nov 08, 2021 73.92 74.71 73.19 73.65 451,174 -0.17(-0.23%)
Nov 05, 2021 75.00 75.58 73.57 73.82 604,833 -0.75(-1.01%)
Nov 04, 2021 75.81 75.81 73.95 74.57 498,329 -0.95(-1.26%)
Nov 03, 2021 74.31 76.29 74.05 75.52 752,057 +1.26(+1.70%)
Nov 02, 2021 74.56 74.56 73.11 74.26 1,366,621 -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.