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 (%)
Dec 31, 2021 79.01 79.12 78.38 78.49 422,787 -0.65(-0.82%)
Dec 30, 2021 79.14 80.59 79.08 79.14 430,628 -0.87(-1.09%)
Dec 29, 2021 80.49 80.67 79.80 80.01 346,813 -0.47(-0.59%)
Dec 28, 2021 80.61 81.86 80.29 80.49 652,617 +0.16(+0.20%)
Dec 27, 2021 79.24 80.38 78.74 80.33 422,169 +1.27(+1.60%)
Dec 23, 2021 78.26 79.38 77.96 79.06 497,111 +1.23(+1.57%)
Dec 22, 2021 76.28 77.90 75.29 77.84 481,966 +1.40(+1.84%)
Dec 21, 2021 75.46 76.70 75.24 76.44 560,880 +2.24(+3.02%)
Dec 20, 2021 75.13 75.42 73.25 74.19 760,246 -2.05(-2.68%)
Dec 17, 2021 77.51 77.63 75.79 76.24 1,545,006 -1.45(-1.87%)
Dec 16, 2021 77.69 80.14 76.89 77.69 1,330,406 +2.08(+2.74%)
Dec 15, 2021 75.28 75.89 74.01 75.61 613,111 +0.54(+0.72%)
Dec 14, 2021 73.96 75.35 73.76 75.07 719,471 +0.77(+1.04%)
Dec 13, 2021 74.92 75.35 74.15 74.30 710,156 -1.04(-1.38%)
Dec 10, 2021 75.53 75.85 74.33 75.34 734,971 -0.16(-0.21%)
Dec 09, 2021 75.50 76.08 75.12 75.50 856,066 -0.75(-0.99%)
Dec 08, 2021 75.69 76.55 75.21 76.25 726,768 +0.38(+0.50%)
Dec 07, 2021 75.59 76.62 75.32 75.87 673,643 +1.26(+1.68%)
Dec 06, 2021 74.25 75.45 73.59 74.62 708,363 +0.58(+0.79%)
Dec 03, 2021 75.95 76.00 73.13 74.03 1,060,684 -1.58(-2.09%)
Dec 02, 2021 75.61 75.89 73.39 75.61 1,245,337 +1.48(+2.00%)
Dec 01, 2021 74.13 75.93 73.72 74.13 1,519,326 +1.18(+1.61%)
Nov 30, 2021 73.47 73.97 72.78 72.96 1,257,113 -1.41(-1.90%)
Nov 29, 2021 74.16 74.91 73.31 74.37 639,106 +1.01(+1.37%)
Nov 26, 2021 74.14 74.43 72.84 73.36 622,330 -3.01(-3.94%)
Nov 24, 2021 75.74 77.51 74.93 76.37 1,146,210 +0.67(+0.89%)
Nov 23, 2021 75.01 75.83 73.72 75.70 1,133,167 +0.58(+0.78%)
Nov 22, 2021 74.03 75.88 74.02 75.12 931,253 +1.53(+2.08%)
Nov 19, 2021 73.26 74.76 73.07 73.59 917,246 -0.09(-0.12%)
Nov 18, 2021 73.04 73.69 73.39 73.68 616,001 +0.71(+0.97%)
Nov 17, 2021 73.37 73.37 72.44 72.97 545,244 -0.40(-0.55%)
Nov 16, 2021 73.07 73.89 72.58 73.37 463,905 +0.31(+0.42%)
Nov 15, 2021 72.77 74.18 72.43 73.07 673,185 +0.61(+0.84%)
Nov 12, 2021 72.06 72.59 71.58 72.45 394,048 +0.22(+0.30%)
Nov 11, 2021 71.87 73.14 71.87 72.24 415,844 -0.05(-0.07%)
Nov 10, 2021 71.78 72.29 492,321 +0.25(+0.34%)
Nov 09, 2021 71.44 72.62 71.06 72.04 355,623 -0.65(-0.90%)
Nov 08, 2021 72.96 73.74 72.24 72.69 457,122 -0.17(-0.23%)
Nov 05, 2021 74.02 74.60 72.61 72.86 612,807 -0.74(-1.01%)
Nov 04, 2021 74.82 74.82 72.99 73.60 504,899 -0.94(-1.26%)
Nov 03, 2021 73.34 75.30 73.09 74.54 761,972 +1.24(+1.70%)
Nov 02, 2021 73.59 73.59 72.16 73.29 1,384,640 -0.14(-0.19%)
Nov 01, 2021 70.46 73.54 70.63 73.43 1,895,635 +3.50(+5.01%)
Oct 29, 2021 68.87 70.12 69.93 490,501 +0.30(+0.43%)
Oct 28, 2021 70.73 70.86 68.98 69.63 900,481 -1.18(-1.67%)
Oct 27, 2021 71.37 71.96 70.33 70.82 516,336 -0.97(-1.35%)
Oct 26, 2021 73.15 71.77 71.78 653,343 -1.18(-1.62%)
Oct 25, 2021 73.60 74.27 72.95 72.97 505,419 -0.54(-0.74%)
Oct 22, 2021 73.29 73.60 72.39 73.51 604,568 +0.38(+0.51%)
Oct 21, 2021 72.97 74.14 72.38 73.14 815,390 -0.89(-1.20%)
Oct 20, 2021 71.61 74.13 71.51 74.02 1,306,462 +1.25(+1.72%)
Oct 19, 2021 71.08 72.84 70.54 72.77 926,283 +2.08(+2.95%)
Oct 18, 2021 69.79 71.92 69.38 70.69 1,352,774 +0.52(+0.75%)
Oct 15, 2021 70.34 71.42 70.14 70.16 681,326 +0.25(+0.35%)
Oct 14, 2021 70.81 70.81 68.77 69.92 938,403 -0.18(-0.25%)
Oct 13, 2021 70.70 71.34 69.69 70.10 948,588 -0.73(-1.03%)
Oct 12, 2021 70.96 72.36 70.50 70.83 772,444 -0.15(-0.21%)
Oct 11, 2021 70.93 71.31 70.62 70.97 636,830 +0.25(+0.35%)
Oct 08, 2021 69.67 71.11 69.21 70.73 616,675 +1.04(+1.49%)
Oct 07, 2021 68.46 70.78 68.45 69.69 1,027,668 +1.37(+2.01%)
Oct 06, 2021 65.59 68.46 65.59 68.32 1,360,294 +2.09(+3.16%)
Oct 05, 2021 63.36 66.24 63.07 66.23 1,119,894 +3.15(+4.99%)
Oct 04, 2021 63.80 64.20 62.83 63.08 905,028 -0.60(-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.