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 (%)
Mar 28, 2024	111.69	111.64	111.63	111.49	658,934	+0.28(+0.25%)
Mar 27, 2024	110.32	111.31	109.81	111.21	635,608	+1.19(+1.08%)
Mar 26, 2024	109.31	110.20	109.14	110.02	520,030	+1.12(+1.03%)
Mar 25, 2024	107.90	109.02	107.61	108.91	546,630	+0.65(+0.60%)
Mar 22, 2024	109.04	109.33	107.83	108.26	703,566	-1.48(-1.35%)
Mar 21, 2024	108.81	110.36	108.76	109.73	861,069	+1.15(+1.06%)
Mar 20, 2024	106.79	108.60	106.30	108.59	1,074,515	+1.33(+1.24%)
Mar 19, 2024	107.79	108.14	107.04	107.26	711,640	-0.47(-0.44%)
Mar 18, 2024	106.97	108.63	106.91	107.73	1,022,231	+0.50(+0.47%)
Mar 15, 2024	107.16	108.17	106.78	107.23	1,823,011	-0.39(-0.36%)
Mar 14, 2024	108.65	108.65	106.75	107.62	787,275	-0.63(-0.58%)
Mar 13, 2024	108.89	109.34	107.75	108.25	621,731	-0.64(-0.59%)
Mar 12, 2024	107.89	109.58	107.47	108.89	986,580	+1.37(+1.27%)
Mar 11, 2024	107.29	107.85	106.44	107.52	1,260,597	-0.18(-0.17%)
Mar 08, 2024	109.28	109.55	107.45	107.70	1,005,783	-1.30(-1.19%)
Mar 07, 2024	109.78	110.36	108.87	109.00	839,402	-0.79(-0.72%)
Mar 06, 2024	109.25	110.34	107.59	109.78	1,059,556	+0.39(+0.36%)
Mar 05, 2024	110.53	111.98	108.66	109.39	839,363	-1.45(-1.31%)
Mar 04, 2024	111.31	112.28	110.26	110.84	729,392	+0.58(+0.53%)

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.