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 (%)
Nov 30, 2021 73.47 73.98 72.78 72.96 1,257,096 -1.41(-1.90%)
Nov 29, 2021 74.16 74.91 73.31 74.37 639,097 +1.01(+1.37%)
Nov 26, 2021 74.14 74.43 72.84 73.36 622,322 -3.01(-3.94%)
Nov 24, 2021 75.74 77.51 74.93 76.37 1,146,194 +0.67(+0.89%)
Nov 23, 2021 75.01 75.83 73.72 75.70 1,133,152 +0.58(+0.78%)
Nov 22, 2021 74.03 75.88 74.03 75.12 931,241 +1.53(+2.08%)
Nov 19, 2021 73.27 74.77 73.07 73.59 917,234 -0.09(-0.12%)
Nov 18, 2021 73.04 73.69 73.39 73.68 615,993 +0.71(+0.97%)
Nov 17, 2021 73.37 73.37 72.45 72.97 545,237 -0.40(-0.55%)
Nov 16, 2021 73.07 73.89 72.58 73.37 463,898 +0.31(+0.42%)
Nov 15, 2021 72.77 74.18 72.44 73.07 673,176 +0.61(+0.84%)
Nov 12, 2021 72.06 72.59 71.58 72.46 394,043 +0.22(+0.30%)
Nov 11, 2021 71.87 73.14 71.87 72.24 415,839 -0.05(-0.07%)
Nov 10, 2021 71.78 72.29 492,315 +0.25(+0.34%)
Nov 09, 2021 71.44 72.62 71.06 72.04 355,619 -0.65(-0.90%)
Nov 08, 2021 72.96 73.74 72.24 72.69 457,116 -0.17(-0.23%)
Nov 05, 2021 74.03 74.60 72.61 72.86 612,799 -0.74(-1.01%)
Nov 04, 2021 74.82 74.82 72.99 73.60 504,892 -0.94(-1.26%)
Nov 03, 2021 73.34 75.30 73.09 74.54 761,962 +1.24(+1.70%)
Nov 02, 2021 73.59 73.59 72.16 73.29 1,384,621 -0.14(-0.19%)
Nov 01, 2021 70.46 73.54 70.63 73.43 1,895,610 +3.50(+5.01%)
Oct 29, 2021 68.87 70.12 69.93 490,494 +0.30(+0.43%)
Oct 28, 2021 70.73 70.86 68.98 69.63 900,469 -1.18(-1.67%)
Oct 27, 2021 71.37 71.96 70.33 70.82 516,329 -0.97(-1.35%)
Oct 26, 2021 73.15 71.77 71.78 653,334 -1.18(-1.62%)
Oct 25, 2021 73.60 74.27 72.95 72.97 505,412 -0.54(-0.74%)
Oct 22, 2021 73.29 73.60 72.39 73.51 604,560 +0.38(+0.51%)
Oct 21, 2021 72.97 74.14 72.38 73.14 815,379 -0.89(-1.20%)
Oct 20, 2021 71.61 74.13 71.51 74.03 1,306,445 +1.25(+1.72%)
Oct 19, 2021 71.08 72.84 70.54 72.77 926,270 +2.08(+2.95%)
Oct 18, 2021 69.79 71.92 69.38 70.69 1,352,756 +0.52(+0.75%)
Oct 15, 2021 70.34 71.42 70.14 70.17 681,317 +0.25(+0.35%)
Oct 14, 2021 70.81 70.81 68.77 69.92 938,391 -0.18(-0.25%)
Oct 13, 2021 70.70 71.34 69.69 70.10 948,575 -0.73(-1.03%)
Oct 12, 2021 70.97 72.36 70.50 70.83 772,433 -0.15(-0.21%)
Oct 11, 2021 70.94 71.31 70.62 70.98 636,821 +0.25(+0.35%)
Oct 08, 2021 69.67 71.11 69.21 70.73 616,666 +1.04(+1.49%)
Oct 07, 2021 68.46 70.78 68.45 69.69 1,027,654 +1.37(+2.01%)
Oct 06, 2021 65.59 68.46 65.59 68.32 1,360,275 +2.09(+3.16%)
Oct 05, 2021 63.37 66.24 63.07 66.23 1,119,879 +3.15(+4.99%)
Oct 04, 2021 63.80 64.20 62.83 63.08 905,016 -0.60(-0.95%)
Oct 01, 2021 61.69 64.20 61.55 63.68 742,206 +2.15(+3.50%)
Sep 30, 2021 64.12 64.54 61.50 61.53 1,848,224 -2.38(-3.72%)
Sep 29, 2021 64.16 64.48 63.50 63.91 1,256,164 -0.45(-0.71%)
Sep 28, 2021 64.82 65.22 64.34 64.36 1,172,671 -0.47(-0.73%)
Sep 27, 2021 62.23 64.88 62.08 64.84 1,011,303 +2.92(+4.72%)
Sep 24, 2021 61.02 62.01 61.02 61.91 424,227 +0.53(+0.87%)
Sep 23, 2021 59.67 61.50 59.56 61.38 566,577 +1.91(+3.22%)
Sep 22, 2021 58.75 59.72 58.75 59.47 456,483 +0.85(+1.45%)
Sep 21, 2021 59.08 59.63 58.53 58.62 633,061 -0.27(-0.45%)
Sep 20, 2021 59.91 59.95 58.08 58.88 986,262 -1.86(-3.05%)
Sep 17, 2021 60.89 61.23 60.26 60.74 1,818,983 +0.08(+0.13%)
Sep 16, 2021 60.86 61.32 60.17 60.66 697,005 -0.20(-0.32%)
Sep 15, 2021 60.47 61.55 60.32 60.86 716,452 +0.26(+0.42%)
Sep 14, 2021 61.46 61.60 60.22 60.60 666,749 -0.77(-1.25%)
Sep 13, 2021 62.21 62.48 61.13 61.37 697,145 -0.61(-0.99%)
Sep 10, 2021 62.48 62.57 61.74 61.98 508,575 -0.36(-0.57%)
Sep 09, 2021 62.12 63.21 61.96 62.34 481,184 +0.11(+0.17%)
Sep 08, 2021 63.76 63.79 62.12 62.23 511,382 -1.56(-2.44%)
Sep 07, 2021 63.88 64.27 63.57 63.79 900,410 +0.13(+0.20%)
Sep 03, 2021 63.94 64.44 63.64 63.66 466,258 -0.13(-0.20%)
Sep 02, 2021 64.65 64.65 63.31 63.79 589,950 -0.70(-1.09%)
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.