Indicators

Interactive Brokers (NQ: IBKR )

119.22 -0.50 (-0.42%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.79	61.57	58.81	58.95	655,810	-2.26(-3.69%)
Apr 28, 2022	61.19	61.73	59.40	61.21	625,697	+0.67(+1.11%)
Apr 27, 2022	60.31	61.79	60.31	60.53	627,949	-0.19(-0.31%)
Apr 26, 2022	62.36	63.77	60.30	60.72	1,151,326	-1.23(-1.98%)
Apr 25, 2022	59.93	61.98	59.06	61.95	671,601	+1.57(+2.61%)
Apr 22, 2022	62.59	63.04	60.21	60.38	947,817	-2.77(-4.39%)
Apr 21, 2022	66.17	66.91	62.42	63.15	1,266,285	-2.59(-3.94%)
Apr 20, 2022	64.33	66.95	63.89	65.74	1,359,080	+0.94(+1.45%)
Apr 19, 2022	63.28	64.95	62.86	64.80	1,342,979	+1.51(+2.39%)
Apr 18, 2022	63.42	64.12	62.51	63.28	927,709	-1.34(-2.07%)
Apr 14, 2022	64.83	65.37	64.35	64.62	442,495	-0.38(-0.58%)
Apr 13, 2022	63.99	65.36	63.99	65.00	507,007	+0.63(+0.98%)
Apr 12, 2022	64.44	65.25	63.91	64.36	595,607	+0.14(+0.22%)
Apr 11, 2022	63.96	64.92	63.49	64.23	389,455	+0.02(+0.03%)
Apr 08, 2022	63.35	64.73	63.23	64.21	539,814	+0.93(+1.47%)
Apr 07, 2022	63.73	63.77	61.73	63.28	542,194	-0.46(-0.71%)
Apr 06, 2022	64.73	65.32	63.33	63.73	725,641	-1.72(-2.63%)
Apr 05, 2022	66.14	66.47	64.77	65.45	799,609	-1.09(-1.64%)
Apr 04, 2022	66.07	67.28	65.97	66.54	546,246	+0.46(+0.69%)

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.