Interactive Brokers (NQ: IBKR )

60.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 59.52 60.51 59.52 60.25 450,549 +0.86(+1.45%)
Sep 21, 2021 59.86 60.42 59.30 59.39 624,832 -0.27(-0.45%)
Sep 20, 2021 60.70 60.74 58.84 59.66 973,441 -1.88(-3.05%)
Sep 17, 2021 61.69 62.04 61.05 61.54 1,795,336 +0.08(+0.13%)
Sep 16, 2021 61.66 62.13 60.96 61.46 687,944 -0.20(-0.32%)
Sep 15, 2021 61.27 62.36 61.11 61.66 707,138 +0.26(+0.42%)
Sep 14, 2021 62.27 62.41 61.01 61.40 658,082 -0.78(-1.25%)
Sep 13, 2021 63.03 63.30 61.93 62.18 688,082 -0.62(-0.99%)
Sep 10, 2021 63.30 63.39 62.55 62.80 501,964 -0.36(-0.57%)
Sep 09, 2021 62.94 64.04 62.78 63.16 474,929 +0.11(+0.17%)
Sep 08, 2021 64.60 64.63 62.94 63.05 504,734 -1.58(-2.44%)
Sep 07, 2021 64.72 65.11 64.40 64.63 888,705 +0.13(+0.20%)
Sep 03, 2021 64.78 65.29 64.48 64.50 460,197 -0.13(-0.20%)
Sep 02, 2021 65.50 65.50 64.14 64.63 582,281 -0.71(-1.09%)
Sep 01, 2021 64.92 65.69 64.26 65.34 809,802 +0.70(+1.08%)
Aug 31, 2021 64.50 64.81 64.15 64.64 674,912 +0.21(+0.33%)
Aug 30, 2021 65.25 65.34 64.23 64.43 623,176 -0.81(-1.24%)
Aug 27, 2021 63.86 65.29 63.85 65.24 531,832 +1.49(+2.34%)
Aug 26, 2021 63.99 64.13 63.70 63.75 477,716 -0.28(-0.44%)
Aug 25, 2021 63.41 64.16 63.07 64.03 470,105 +0.98(+1.55%)
Aug 24, 2021 62.32 63.23 62.03 63.05 395,578 +0.70(+1.12%)
Aug 23, 2021 62.47 62.76 62.02 62.35 506,432 +0.39(+0.63%)
Aug 20, 2021 60.83 62.04 60.37 61.96 830,546 +1.09(+1.79%)
Aug 19, 2021 61.29 61.65 60.21 60.87 442,640 -0.73(-1.19%)
Aug 18, 2021 61.63 62.54 61.25 61.60 496,137 -0.13(-0.21%)
Aug 17, 2021 62.18 62.18 61.08 61.73 441,291 -0.81(-1.30%)
Aug 16, 2021 62.73 62.73 61.65 62.54 379,402 -0.67(-1.06%)
Aug 13, 2021 63.38 63.57 62.45 63.21 531,694 -0.26(-0.41%)
Aug 12, 2021 63.94 63.98 63.07 63.47 446,921 -0.45(-0.70%)
Aug 11, 2021 63.80 64.28 63.29 63.92 494,135 +0.13(+0.20%)
Aug 10, 2021 63.90 64.22 62.94 63.79 747,860 -0.03(-0.05%)
Aug 09, 2021 63.67 64.31 63.03 63.82 354,897 +0.31(+0.49%)
Aug 06, 2021 62.78 63.58 62.31 63.51 477,713 +1.06(+1.70%)
Aug 05, 2021 62.33 62.88 62.33 62.45 475,792 +0.49(+0.79%)
Aug 04, 2021 61.06 62.48 60.52 61.96 485,004 +0.64(+1.04%)
Aug 03, 2021 63.11 63.11 60.97 61.32 532,353 -1.54(-2.45%)
Aug 02, 2021 62.06 63.27 62.06 62.86 876,301 +1.00(+1.62%)
Jul 30, 2021 62.00 63.28 61.59 61.86 567,350 -0.45(-0.72%)
Jul 29, 2021 61.89 62.46 61.12 62.31 496,061 +0.66(+1.07%)
Jul 28, 2021 60.49 62.03 60.19 61.65 552,706 +1.20(+1.99%)
Jul 27, 2021 60.15 60.73 59.77 60.45 611,775 -0.20(-0.33%)
Jul 26, 2021 60.67 61.28 60.29 60.65 826,131 -0.18(-0.30%)
Jul 23, 2021 61.34 61.87 60.74 60.83 595,189 -0.45(-0.73%)
Jul 22, 2021 62.89 63.11 61.18 61.28 1,338,850 -1.86(-2.95%)
Jul 21, 2021 61.69 63.57 61.53 63.14 789,809 +0.32(+0.51%)
Jul 20, 2021 62.29 63.84 62.05 62.82 803,820 +0.79(+1.27%)
Jul 19, 2021 62.21 63.17 61.61 62.03 792,723 -0.94(-1.49%)
Jul 16, 2021 63.72 64.02 62.90 62.97 598,054 -0.90(-1.41%)
Jul 15, 2021 63.54 64.37 63.26 63.87 462,984 +0.05(+0.08%)
Jul 14, 2021 64.49 65.20 63.43 63.82 525,866 -0.56(-0.87%)
Jul 13, 2021 65.04 65.04 63.65 64.38 583,592 -0.57(-0.88%)
Jul 12, 2021 64.98 65.79 64.67 64.95 474,539 -0.35(-0.54%)
Jul 09, 2021 64.19 65.53 63.75 65.30 600,543 +1.90(+3.00%)
Jul 08, 2021 63.04 64.01 62.54 63.40 671,100 -0.99(-1.54%)
Jul 07, 2021 64.79 65.08 63.69 64.39 470,126 -0.12(-0.19%)
Jul 06, 2021 65.38 65.38 63.67 64.51 540,189 -1.04(-1.59%)
Jul 02, 2021 66.06 66.36 65.18 65.55 1,192,679 -0.63(-0.95%)
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.