Skip to main content

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 (%)
Mar 28, 2024 111.91 111.86 111.85 111.71 657,377 +0.28(+0.25%)
Mar 27, 2024 110.54 111.53 110.03 111.43 634,363 +1.19(+1.08%)
Mar 26, 2024 109.53 110.42 109.35 110.24 519,011 +1.12(+1.03%)
Mar 25, 2024 108.11 109.23 107.82 109.12 545,559 +0.65(+0.60%)
Mar 22, 2024 109.25 109.55 108.04 108.47 702,187 -1.48(-1.35%)
Mar 21, 2024 109.02 110.58 108.97 109.95 859,382 +1.15(+1.06%)
Mar 20, 2024 107.00 108.81 106.51 108.80 1,072,409 +1.33(+1.24%)
Mar 19, 2024 108.00 108.35 107.25 107.47 710,246 -0.47(-0.44%)
Mar 18, 2024 107.18 108.84 107.12 107.94 1,020,228 +0.50(+0.47%)
Mar 15, 2024 107.37 108.38 107.00 107.44 1,819,438 -0.39(-0.36%)
Mar 14, 2024 108.86 108.86 106.96 107.83 785,732 -0.63(-0.58%)
Mar 13, 2024 109.10 109.56 107.96 108.46 620,513 -0.64(-0.59%)
Mar 12, 2024 108.10 109.79 107.68 109.10 984,647 +1.37(+1.27%)
Mar 11, 2024 107.50 108.06 106.65 107.73 1,258,126 -0.18(-0.17%)
Mar 08, 2024 109.49 109.76 107.66 107.91 1,003,812 -1.30(-1.19%)
Mar 07, 2024 110.00 110.58 109.08 109.21 837,757 -0.79(-0.72%)
Mar 06, 2024 109.46 110.56 107.80 110.00 1,057,480 +0.39(+0.36%)
Mar 05, 2024 110.75 112.20 108.87 109.61 837,718 -1.45(-1.31%)
Mar 04, 2024 111.53 112.50 110.48 111.06 727,963 +0.58(+0.52%)
Mar 01, 2024 109.02 110.68 108.72 110.48 711,805 +1.76(+1.62%)
Feb 29, 2024 109.00 109.23 107.06 108.72 1,142,319 +0.23(+0.21%)
Feb 28, 2024 107.02 109.09 106.80 108.49 769,953 +1.50(+1.40%)
Feb 27, 2024 107.65 108.27 106.54 106.99 743,653 -0.70(-0.65%)
Feb 26, 2024 106.46 108.51 106.26 107.69 686,843 +1.07(+1.00%)
Feb 23, 2024 106.69 107.61 105.86 106.62 636,131 -0.04(-0.04%)
Feb 22, 2024 106.13 107.24 105.05 106.66 1,358,315 +1.70(+1.62%)
Feb 21, 2024 104.32 105.13 102.92 104.96 1,429,842 +1.72(+1.66%)
Feb 20, 2024 104.44 104.80 102.18 103.25 1,032,315 -1.19(-1.14%)
Feb 16, 2024 104.94 106.33 104.08 104.43 1,006,356 -0.06(-0.06%)
Feb 15, 2024 101.67 105.07 101.27 104.49 2,100,541 +3.54(+3.50%)
Feb 14, 2024 101.51 102.22 100.70 100.96 1,183,347 +0.08(+0.08%)
Feb 13, 2024 97.98 101.85 97.98 100.88 1,571,968 +2.81(+2.86%)
Feb 12, 2024 98.35 98.40 97.67 98.07 639,716 +0.10(+0.10%)
Feb 09, 2024 95.52 98.39 95.09 97.97 1,389,261 +2.69(+2.82%)
Feb 08, 2024 94.49 95.49 94.36 95.28 522,228 +0.93(+0.98%)
Feb 07, 2024 93.16 94.62 92.52 94.35 714,482 +1.42(+1.53%)
Feb 06, 2024 94.97 95.03 92.63 92.93 789,122 -2.04(-2.15%)
Feb 05, 2024 95.91 96.70 94.97 94.97 1,211,526 -1.07(-1.11%)
Feb 02, 2024 91.35 97.03 91.27 96.04 2,723,413 +5.26(+5.79%)
Feb 01, 2024 88.40 90.90 88.24 90.79 1,438,226 +2.12(+2.39%)
Jan 31, 2024 89.31 89.76 88.14 88.67 1,133,152 -0.97(-1.08%)
Jan 30, 2024 90.39 90.79 89.36 89.64 1,106,892 -0.63(-0.70%)
Jan 29, 2024 91.77 91.77 90.06 90.27 1,321,537 -1.39(-1.52%)
Jan 26, 2024 90.42 91.86 90.24 91.66 1,081,568 +1.28(+1.41%)
Jan 25, 2024 91.73 91.91 90.11 90.38 1,090,305 -1.35(-1.47%)
Jan 24, 2024 91.72 91.91 90.55 91.73 1,053,229 +0.40(+0.44%)
Jan 23, 2024 91.36 92.53 90.93 91.33 1,469,063 +0.31(+0.34%)
Jan 22, 2024 89.92 91.26 89.64 91.02 2,116,299 +1.31(+1.46%)
Jan 19, 2024 88.88 89.81 88.42 89.71 1,520,009 +0.97(+1.09%)
Jan 18, 2024 89.22 89.22 88.20 88.74 1,382,767 -0.37(-0.41%)
Jan 17, 2024 84.07 90.32 83.78 89.11 3,740,360 +2.01(+2.31%)
Jan 16, 2024 88.78 88.64 86.64 87.10 2,605,228 -1.18(-1.34%)
Jan 12, 2024 87.72 88.92 87.67 88.28 1,564,722 +0.52(+0.59%)
Jan 11, 2024 87.69 88.76 86.86 87.76 1,233,079 +0.83(+0.95%)
Jan 10, 2024 86.92 87.17 86.45 86.93 1,211,068 -0.71(-0.81%)
Jan 09, 2024 88.47 88.65 86.93 87.64 1,327,727 +0.07(+0.08%)
Jan 08, 2024 87.76 88.11 85.69 87.57 1,405,229 -0.27(-0.31%)
Jan 05, 2024 87.30 89.64 87.04 87.84 1,919,771 +0.72(+0.83%)
Jan 04, 2024 87.05 88.70 86.57 87.12 2,561,412 +0.57(+0.66%)
Jan 03, 2024 84.47 87.41 84.28 86.55 2,285,792 +2.08(+2.46%)
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.