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 (%)
Jun 30, 2021 64.97 65.18 64.22 64.77 609,289 -0.47(-0.72%)
Jun 29, 2021 65.01 65.43 64.44 65.25 649,254 +0.83(+1.29%)
Jun 28, 2021 65.68 65.88 64.01 64.42 551,520 -1.23(-1.88%)
Jun 25, 2021 64.87 65.83 64.69 65.65 1,068,670 +1.03(+1.60%)
Jun 24, 2021 64.17 64.69 63.86 64.62 552,819 +0.48(+0.75%)
Jun 23, 2021 63.33 64.46 63.27 64.13 614,177 +0.92(+1.45%)
Jun 22, 2021 62.96 63.70 62.51 63.22 644,597 +0.06(+0.09%)
Jun 21, 2021 62.84 63.28 62.16 63.16 761,402 +0.82(+1.31%)
Jun 18, 2021 63.23 63.88 62.16 62.34 1,068,697 -1.71(-2.68%)
Jun 17, 2021 64.58 65.44 63.68 64.06 1,184,883 -0.52(-0.81%)
Jun 16, 2021 63.72 64.67 63.10 64.58 879,527 +0.73(+1.14%)
Jun 15, 2021 63.60 64.34 63.33 63.85 507,679 +0.26(+0.40%)
Jun 14, 2021 65.18 65.18 63.39 63.59 749,389 -0.93(-1.44%)
Jun 11, 2021 64.71 65.13 63.89 64.52 1,026,074 -0.07(-0.11%)
Jun 10, 2021 64.77 65.18 63.73 64.59 751,810 +0.30(+0.46%)
Jun 09, 2021 65.82 67.16 64.21 64.29 2,240,816 -1.68(-2.54%)
Jun 08, 2021 65.95 66.62 65.14 65.97 1,101,397 +0.06(+0.09%)
Jun 07, 2021 67.59 67.59 65.89 65.91 1,364,116 -1.33(-1.98%)
Jun 04, 2021 68.25 68.88 67.07 67.24 2,066,477 -1.02(-1.49%)
Jun 03, 2021 66.11 68.39 65.56 68.25 4,052,356 +2.14(+3.23%)
Jun 02, 2021 66.56 66.68 65.33 66.11 2,052,434 -0.60(-0.90%)
Jun 01, 2021 66.75 67.15 65.94 66.72 2,221,850 +0.43(+0.65%)
May 28, 2021 66.03 66.84 65.66 66.28 952,767 +0.45(+0.69%)
May 27, 2021 66.63 67.12 65.77 65.83 811,559 -0.35(-0.54%)
May 26, 2021 65.86 66.85 65.63 66.18 724,896 +0.34(+0.52%)
May 25, 2021 66.09 66.88 65.71 65.84 568,713 +0.03(+0.04%)
May 24, 2021 65.03 66.90 65.03 65.81 608,207 -0.28(-0.42%)
May 21, 2021 65.95 66.80 65.79 66.09 729,578 +0.39(+0.60%)
May 20, 2021 65.38 66.17 64.88 65.69 963,599 +0.21(+0.32%)
May 19, 2021 65.56 66.22 64.41 65.48 945,308 -0.77(-1.16%)
May 18, 2021 67.59 67.73 66.18 66.25 372,336 -1.31(-1.94%)
May 17, 2021 67.62 67.76 66.70 67.56 440,386 -0.37(-0.55%)
May 14, 2021 66.66 68.58 66.42 67.94 526,545 +1.63(+2.46%)
May 13, 2021 64.81 66.78 64.81 66.30 1,160,609 +1.53(+2.35%)
May 12, 2021 66.48 66.76 64.56 64.78 997,141 -1.30(-1.97%)
May 11, 2021 65.62 67.23 65.33 66.08 873,034 -0.76(-1.13%)
May 10, 2021 68.88 69.10 66.68 66.83 1,094,866 -1.65(-2.41%)
May 07, 2021 68.10 69.45 67.94 68.49 882,739 -0.02(-0.03%)
May 06, 2021 69.01 69.44 67.57 68.51 571,263 -0.39(-0.57%)
May 05, 2021 69.67 69.83 68.36 68.90 833,204 -0.37(-0.54%)
May 04, 2021 69.37 69.59 67.73 69.27 1,298,358 -0.03(-0.04%)
May 03, 2021 71.31 71.43 69.10 69.30 673,378 -1.07(-1.52%)
Apr 30, 2021 71.54 71.69 70.06 70.38 538,722 -1.70(-2.36%)
Apr 29, 2021 71.47 72.17 70.74 72.08 619,182 +1.28(+1.81%)
Apr 28, 2021 71.28 71.98 70.47 70.80 692,967 -0.44(-0.62%)
Apr 27, 2021 71.18 71.65 70.92 71.24 391,067 +0.05(+0.07%)
Apr 26, 2021 72.38 72.67 71.03 71.19 608,274 -0.93(-1.30%)
Apr 23, 2021 69.84 72.77 68.99 72.13 1,186,388 +2.37(+3.40%)
Apr 22, 2021 72.28 72.50 69.68 69.76 1,530,750 -2.50(-3.46%)
Apr 21, 2021 73.13 75.04 71.01 72.25 1,891,296 -0.81(-1.10%)
Apr 20, 2021 75.72 76.20 72.28 73.06 828,596 -3.06(-4.02%)
Apr 19, 2021 75.19 76.36 75.17 76.12 748,268 +0.80(+1.06%)
Apr 16, 2021 75.56 76.23 74.84 75.32 509,047 -0.11(-0.14%)
Apr 15, 2021 74.15 76.33 73.25 75.43 1,421,998 +1.40(+1.89%)
Apr 14, 2021 72.57 74.44 72.33 74.04 1,062,468 +1.82(+2.52%)
Apr 13, 2021 73.11 73.67 72.04 72.22 687,580 -0.67(-0.92%)
Apr 12, 2021 73.41 73.70 72.46 72.88 500,230 -0.39(-0.54%)
Apr 09, 2021 72.51 73.60 71.87 73.28 766,975 +0.83(+1.14%)
Apr 08, 2021 73.04 73.28 72.02 72.45 609,296 -0.37(-0.51%)
Apr 07, 2021 73.44 73.61 71.83 72.83 918,495 -0.72(-0.98%)
Apr 06, 2021 73.88 74.49 73.21 73.54 542,841 -0.37(-0.51%)
Apr 05, 2021 73.44 75.29 73.16 73.92 864,995 +1.43(+1.97%)
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.