Indicators

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	76.71	77.83	76.64	77.34	649,577	-0.08(-0.10%)
Apr 27, 2023	77.04	77.77	76.39	77.42	782,603	+0.94(+1.23%)
Apr 26, 2023	78.21	78.21	76.41	76.48	958,008	-1.98(-2.52%)
Apr 25, 2023	79.09	80.29	78.36	78.45	1,164,933	-1.95(-2.42%)
Apr 24, 2023	80.62	81.02	79.77	80.40	651,142	-0.20(-0.25%)
Apr 21, 2023	81.19	81.72	79.94	80.60	1,012,191	-0.74(-0.90%)
Apr 20, 2023	82.81	83.38	80.25	81.33	1,354,655	-2.22(-2.65%)
Apr 19, 2023	81.96	85.67	80.67	83.55	2,129,465	-0.64(-0.76%)
Apr 18, 2023	83.35	84.54	82.49	84.19	1,908,906	+0.94(+1.13%)
Apr 17, 2023	82.15	83.43	81.37	83.24	1,002,911	+0.59(+0.71%)
Apr 14, 2023	81.63	83.15	81.55	82.66	1,024,292	+1.15(+1.41%)
Apr 13, 2023	80.90	81.93	80.12	81.50	922,302	+0.65(+0.80%)
Apr 12, 2023	80.17	81.71	79.48	80.86	757,007	+1.10(+1.38%)
Apr 11, 2023	79.48	80.47	79.22	79.75	588,445	+0.22(+0.27%)
Apr 10, 2023	78.88	80.09	78.66	79.54	597,589	+0.66(+0.83%)
Apr 06, 2023	79.65	79.66	78.62	78.88	606,413	-0.66(-0.82%)
Apr 05, 2023	79.77	80.03	78.64	79.54	827,998	-0.87(-1.09%)
Apr 04, 2023	81.89	82.35	80.01	80.41	728,731	-1.48(-1.81%)

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.