Skip to main content

Interactive Brokers (NQ: IBKR )

111.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 60.44 61.81 59.92 61.01 905,440 +0.45(+0.74%)
May 27, 2022 59.03 60.58 59.03 60.56 696,108 +1.68(+2.86%)
May 26, 2022 57.04 59.50 56.71 58.88 550,335 +2.07(+3.64%)
May 25, 2022 55.43 57.03 55.20 56.81 763,139 +0.88(+1.57%)
May 24, 2022 56.65 56.80 55.33 55.93 845,477 -1.03(-1.81%)
May 23, 2022 56.93 57.53 56.01 56.96 1,092,579 +0.95(+1.70%)
May 20, 2022 54.60 56.10 54.45 56.01 1,103,800 +1.60(+2.95%)
May 19, 2022 52.81 54.76 52.81 54.41 788,268 +0.92(+1.72%)
May 18, 2022 55.03 55.46 52.77 53.49 1,540,533 -1.92(-3.47%)
May 17, 2022 54.87 55.55 54.32 55.41 1,009,533 +1.48(+2.75%)
May 16, 2022 53.99 54.93 53.62 53.92 594,056 -0.63(-1.16%)
May 13, 2022 54.02 55.57 53.80 54.56 939,814 +1.66(+3.14%)
May 12, 2022 52.78 53.17 51.65 52.89 954,366 -0.49(-0.93%)
May 11, 2022 53.41 55.80 53.05 53.39 980,550 -0.34(-0.63%)
May 10, 2022 53.68 54.25 52.12 53.72 1,120,167 +1.64(+3.15%)
May 09, 2022 53.56 53.70 51.69 52.08 1,153,838 -2.31(-4.24%)
May 06, 2022 56.20 56.56 53.71 54.39 1,254,879 -2.44(-4.30%)
May 05, 2022 58.39 58.39 55.97 56.83 1,811,769 -2.41(-4.06%)
May 04, 2022 58.01 59.31 56.88 59.24 1,055,681 +1.12(+1.92%)
May 03, 2022 59.39 59.60 57.81 58.12 929,792 -1.17(-1.97%)
May 02, 2022 59.16 60.41 58.18 59.29 1,307,869 +0.34(+0.57%)
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%)
Apr 01, 2022 65.94 66.38 64.99 66.09 762,649 +0.85(+1.30%)
Mar 31, 2022 66.22 66.86 65.20 65.23 889,134 -1.40(-2.09%)
Mar 30, 2022 66.86 67.77 66.31 66.63 703,475 -0.63(-0.94%)
Mar 29, 2022 67.32 68.07 65.86 67.26 753,021 +1.28(+1.93%)
Mar 28, 2022 65.72 66.09 65.20 65.99 880,659 +0.66(+1.02%)
Mar 25, 2022 65.81 66.26 65.04 65.32 1,542,123 -0.37(-0.56%)
Mar 24, 2022 65.62 66.11 64.72 65.69 1,060,010 +0.48(+0.73%)
Mar 23, 2022 66.68 67.23 65.10 65.22 674,165 -2.04(-3.03%)
Mar 22, 2022 65.53 67.58 65.51 67.25 760,952 +2.50(+3.87%)
Mar 21, 2022 65.93 65.98 64.50 64.75 976,248 -1.28(-1.93%)
Mar 18, 2022 63.92 66.20 63.43 66.03 952,019 +1.97(+3.07%)
Mar 17, 2022 64.33 64.68 63.33 64.06 1,355,434 -1.05(-1.61%)
Mar 16, 2022 62.33 65.27 61.82 65.11 1,457,158 +4.02(+6.58%)
Mar 15, 2022 61.39 62.55 60.80 61.09 1,268,954 -0.07(-0.11%)
Mar 14, 2022 61.01 63.00 60.68 61.16 933,465 +0.86(+1.43%)
Mar 11, 2022 61.46 62.09 60.18 60.30 626,446 -0.50(-0.83%)
Mar 10, 2022 60.08 61.01 59.75 60.80 636,823 -0.11(-0.18%)
Mar 09, 2022 60.12 61.54 59.73 60.91 815,609 +2.62(+4.50%)
Mar 08, 2022 57.07 60.31 56.40 58.29 951,556 +1.74(+3.08%)
Mar 07, 2022 57.76 58.75 56.37 56.54 1,344,410 -1.53(-2.64%)
Mar 04, 2022 59.41 59.62 57.52 58.08 1,573,161 -2.52(-4.16%)
Mar 03, 2022 63.32 63.60 60.05 60.60 969,188 -2.50(-3.97%)
Mar 02, 2022 62.44 63.58 61.97 63.11 768,157 +1.47(+2.39%)
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.