Indicators

Interactive Brokers (NQ: IBKR )

124.42 -0.64 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	57.70	58.58	57.51	58.18	920,205	+0.45(+0.77%)
Jul 28, 2022	57.06	57.75	56.34	57.74	674,854	+0.76(+1.34%)
Jul 27, 2022	55.84	57.53	55.72	56.97	555,129	+1.25(+2.24%)
Jul 26, 2022	56.26	56.48	55.33	55.72	451,342	-0.86(-1.52%)
Jul 25, 2022	56.37	56.70	55.67	56.59	664,038	+0.63(+1.13%)
Jul 22, 2022	56.13	56.75	55.42	55.95	674,788	-0.40(-0.70%)
Jul 21, 2022	55.52	56.46	55.03	56.35	1,085,440	+0.20(+0.35%)
Jul 20, 2022	56.47	57.00	55.02	56.15	1,519,201	-0.61(-1.08%)
Jul 19, 2022	55.28	57.06	55.14	56.77	1,070,725	+2.08(+3.81%)
Jul 18, 2022	55.37	56.09	54.39	54.68	1,229,324	+0.35(+0.64%)
Jul 15, 2022	53.78	54.59	52.96	54.34	795,116	+1.41(+2.66%)
Jul 14, 2022	53.01	53.08	51.97	52.93	1,087,267	-0.92(-1.71%)
Jul 13, 2022	53.33	54.19	52.70	53.85	1,882,457	+0.18(+0.33%)
Jul 12, 2022	53.42	54.76	53.22	53.67	610,311	+0.05(+0.09%)
Jul 11, 2022	54.90	55.15	53.47	53.62	890,060	-2.15(-3.86%)
Jul 08, 2022	56.60	56.60	55.66	55.77	412,752	-0.61(-1.09%)
Jul 07, 2022	55.86	56.54	55.57	56.39	580,271	+1.16(+2.10%)
Jul 06, 2022	55.89	56.63	54.77	55.23	829,989	-1.02(-1.82%)
Jul 05, 2022	54.50	56.27	53.89	56.25	703,589	+0.92(+1.67%)

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.