Interactive Brokers (NQ: IBKR )

130.18 -1.63 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 70.86 72.36 70.86 71.59 681,767 +0.71(+1.00%)
Mar 30, 2021 71.34 71.71 70.16 70.88 647,544 -0.22(-0.30%)
Mar 29, 2021 70.85 71.53 69.81 71.10 1,313,044 -0.45(-0.63%)
Mar 26, 2021 73.39 73.52 70.89 71.55 1,283,396 -0.80(-1.11%)
Mar 25, 2021 72.61 73.10 70.23 72.35 1,241,361 -0.81(-1.11%)
Mar 24, 2021 74.98 76.19 72.98 73.17 1,451,767 -1.56(-2.09%)
Mar 23, 2021 76.27 76.94 74.41 74.73 483,472 -1.73(-2.27%)
Mar 22, 2021 76.65 77.92 75.90 76.46 992,771 -0.44(-0.57%)
Mar 19, 2021 76.35 77.57 75.57 76.90 850,394 +0.42(+0.55%)
Mar 18, 2021 75.98 77.42 75.65 76.48 595,059 +0.54(+0.71%)
Mar 17, 2021 75.03 76.84 74.79 75.94 638,253 +0.74(+0.99%)
Mar 16, 2021 77.14 77.41 74.61 75.20 760,203 -1.88(-2.44%)
Mar 15, 2021 77.76 77.76 75.87 77.08 501,461 -0.24(-0.30%)
Mar 12, 2021 77.51 77.94 76.42 77.31 505,543 +0.07(+0.09%)
Mar 11, 2021 77.01 77.99 75.84 77.24 421,628 +0.40(+0.52%)
Mar 10, 2021 78.38 78.97 76.35 76.84 708,935 -0.47(-0.61%)
Mar 09, 2021 75.10 78.00 74.00 77.31 1,050,473 +2.96(+3.98%)
Mar 08, 2021 74.33 75.41 73.47 74.35 500,500 +0.65(+0.88%)
Mar 05, 2021 74.63 75.08 70.07 73.71 996,598 +0.39(+0.53%)
Mar 04, 2021 74.50 74.78 71.70 73.31 1,083,525 -1.21(-1.62%)
Mar 03, 2021 74.38 75.97 73.28 74.52 921,136 +0.25(+0.33%)
Mar 02, 2021 75.02 76.00 73.25 74.27 831,058 -0.97(-1.29%)
Mar 01, 2021 72.43 76.11 72.16 75.24 993,972 +4.29(+6.05%)
Feb 26, 2021 72.51 72.94 69.25 70.95 1,097,299 -1.58(-2.18%)
Feb 25, 2021 74.07 75.05 72.25 72.53 690,348 -1.04(-1.41%)
Feb 24, 2021 71.24 73.60 70.72 73.57 608,076 +2.62(+3.70%)
Feb 23, 2021 70.93 71.39 69.31 70.94 757,487 -1.02(-1.41%)
Feb 22, 2021 72.97 73.30 71.70 71.96 496,746 -0.99(-1.36%)
Feb 19, 2021 74.25 74.55 72.38 72.95 785,238 -0.03(-0.04%)
Feb 18, 2021 71.67 73.44 71.67 72.98 554,248 +0.31(+0.43%)
Feb 17, 2021 72.53 72.99 70.80 72.67 596,547 -0.40(-0.55%)
Feb 16, 2021 71.48 74.26 71.07 73.07 773,271 +1.94(+2.72%)
Feb 12, 2021 69.23 71.35 69.20 71.13 481,093 +1.19(+1.71%)
Feb 11, 2021 70.07 70.46 68.76 69.94 658,462 -0.41(-0.58%)
Feb 10, 2021 71.41 71.89 69.97 70.35 576,983 -0.91(-1.28%)
Feb 09, 2021 70.67 72.30 70.04 71.26 807,763 +0.80(+1.14%)
Feb 08, 2021 70.92 70.92 68.77 70.45 884,293 +0.06(+0.08%)
Feb 05, 2021 68.24 71.00 67.81 70.40 1,256,421 +2.21(+3.24%)
Feb 04, 2021 67.82 68.29 66.84 68.18 546,250 +0.81(+1.21%)
Feb 03, 2021 66.65 67.52 66.06 67.37 1,308,452 +0.49(+0.73%)
Feb 02, 2021 65.43 68.46 64.41 66.88 1,661,481 +2.75(+4.29%)
Feb 01, 2021 60.59 64.76 60.18 64.13 2,644,194 +4.24(+7.08%)
Jan 29, 2021 62.30 62.51 57.83 59.89 3,024,689 -2.27(-3.65%)
Jan 28, 2021 62.14 62.68 60.80 62.16 1,533,293 +0.37(+0.60%)
Jan 27, 2021 63.20 63.61 61.52 61.79 1,590,314 -2.73(-4.23%)
Jan 26, 2021 65.71 66.25 63.55 64.52 986,548 -1.55(-2.34%)
Jan 25, 2021 68.40 68.52 65.21 66.07 1,271,703 -1.32(-1.96%)
Jan 22, 2021 66.67 68.37 66.67 67.39 787,281 -0.28(-0.42%)
Jan 21, 2021 66.46 67.75 65.63 67.67 814,890 +1.04(+1.56%)
Jan 20, 2021 68.42 68.69 65.95 66.64 1,200,345 -1.59(-2.32%)
Jan 19, 2021 68.03 69.40 67.43 68.22 1,250,151 +0.67(+0.99%)
Jan 15, 2021 66.84 68.00 65.81 67.56 646,600 +0.31(+0.47%)
Jan 14, 2021 68.79 68.94 67.09 67.24 524,860 -0.89(-1.31%)
Jan 13, 2021 67.89 69.15 67.76 68.14 671,524 +0.21(+0.30%)
Jan 12, 2021 68.05 68.30 67.41 67.93 758,985 +0.54(+0.80%)
Jan 11, 2021 67.68 67.79 66.49 67.39 659,421 -1.01(-1.47%)
Jan 08, 2021 67.86 70.35 67.54 68.40 1,032,068 +0.69(+1.01%)
Jan 07, 2021 66.12 69.12 65.66 67.71 1,551,989 +2.22(+3.39%)
Jan 06, 2021 62.05 67.08 62.04 65.49 1,957,909 +3.67(+5.94%)
Jan 05, 2021 60.01 62.02 59.80 61.82 1,117,223 +1.89(+3.15%)
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.