Indicators

Interactive Brokers (NQ: IBKR )

115.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.03	66.84	65.66	66.28	952,780	+0.45(+0.69%)
May 27, 2021	66.63	67.12	65.76	65.83	811,570	-0.35(-0.54%)
May 26, 2021	65.86	66.85	65.63	66.18	724,905	+0.34(+0.52%)
May 25, 2021	66.08	66.88	65.71	65.84	568,721	+0.03(+0.04%)
May 24, 2021	65.03	66.90	65.03	65.81	608,215	-0.28(-0.42%)
May 21, 2021	65.95	66.80	65.79	66.08	729,587	+0.39(+0.60%)
May 20, 2021	65.38	66.17	64.88	65.69	963,612	+0.21(+0.32%)
May 19, 2021	65.56	66.22	64.41	65.48	945,321	-0.77(-1.16%)
May 18, 2021	67.59	67.73	66.18	66.25	372,341	-1.31(-1.94%)
May 17, 2021	67.62	67.76	66.69	67.56	440,392	-0.37(-0.55%)
May 14, 2021	66.65	68.58	66.42	67.93	526,552	+1.63(+2.46%)
May 13, 2021	64.81	66.78	64.81	66.30	1,160,625	+1.53(+2.35%)
May 12, 2021	66.48	66.76	64.56	64.78	997,154	-1.30(-1.97%)
May 11, 2021	65.62	67.23	65.33	66.07	873,045	-0.76(-1.13%)
May 10, 2021	68.88	69.10	66.67	66.83	1,094,881	-1.65(-2.41%)
May 07, 2021	68.10	69.45	67.94	68.49	882,751	-0.02(-0.03%)
May 06, 2021	69.01	69.44	67.57	68.50	571,270	-0.39(-0.57%)
May 05, 2021	69.67	69.83	68.36	68.90	833,215	-0.37(-0.54%)
May 04, 2021	69.37	69.59	67.73	69.27	1,298,376	-0.03(-0.04%)

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.