Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 30, 2021 60.98 62.23 60.58 60.84 576,847 -0.44(-0.72%)
Jul 29, 2021 60.87 61.43 60.11 61.28 504,364 +0.65(+1.07%)
Jul 28, 2021 59.49 61.01 59.20 60.63 561,957 +1.18(+1.99%)
Jul 27, 2021 59.16 59.73 58.79 59.45 622,015 -0.20(-0.33%)
Jul 26, 2021 59.67 60.27 59.30 59.65 839,959 -0.18(-0.30%)
Jul 23, 2021 60.33 60.85 59.74 59.83 605,152 -0.44(-0.73%)
Jul 22, 2021 61.85 62.07 60.17 60.27 1,361,261 -1.83(-2.95%)
Jul 21, 2021 60.67 62.52 60.52 62.10 803,029 +0.31(+0.51%)
Jul 20, 2021 61.26 62.79 61.03 61.79 817,275 +0.78(+1.27%)
Jul 19, 2021 61.19 62.13 60.60 61.01 805,992 -0.92(-1.49%)
Jul 16, 2021 62.67 62.97 61.86 61.93 608,065 -0.89(-1.41%)
Jul 15, 2021 62.49 63.31 62.22 62.82 470,734 +0.05(+0.08%)
Jul 14, 2021 63.43 64.13 62.39 62.77 534,668 -0.55(-0.87%)
Jul 13, 2021 63.97 63.97 62.60 63.32 593,360 -0.56(-0.88%)
Jul 12, 2021 63.91 64.71 63.61 63.88 482,482 -0.34(-0.54%)
Jul 09, 2021 63.13 64.45 62.70 64.22 610,595 +1.87(+3.00%)
Jul 08, 2021 62.00 62.96 61.51 62.36 682,333 -0.97(-1.54%)
Jul 07, 2021 63.72 64.01 62.64 63.33 477,995 -0.12(-0.19%)
Jul 06, 2021 64.30 64.30 62.62 63.45 549,231 -1.02(-1.59%)
Jul 02, 2021 64.97 65.27 64.11 64.47 1,212,643 -0.62(-0.95%)
Jul 01, 2021 65.07 66.00 64.73 65.09 1,214,565 +0.44(+0.68%)
Jun 30, 2021 64.84 65.05 64.10 64.65 610,485 -0.47(-0.72%)
Jun 29, 2021 64.88 65.30 64.31 65.12 650,529 +0.83(+1.28%)
Jun 28, 2021 65.55 65.75 63.88 64.29 552,603 -1.23(-1.88%)
Jun 25, 2021 64.75 65.70 64.56 65.52 1,070,768 +1.03(+1.60%)
Jun 24, 2021 64.05 64.56 63.73 64.49 553,905 +0.48(+0.75%)
Jun 23, 2021 63.20 64.33 63.14 64.01 615,383 +0.91(+1.45%)
Jun 22, 2021 62.84 63.57 62.39 63.09 645,863 +0.06(+0.09%)
Jun 21, 2021 62.72 63.15 62.04 63.03 762,898 +0.82(+1.31%)
Jun 18, 2021 63.10 63.75 62.04 62.22 1,070,796 -1.71(-2.68%)
Jun 17, 2021 64.45 65.31 63.56 63.93 1,187,211 -0.52(-0.81%)
Jun 16, 2021 63.60 64.54 62.98 64.45 881,254 +0.73(+1.14%)
Jun 15, 2021 63.48 64.22 63.20 63.72 508,676 +0.26(+0.40%)
Jun 14, 2021 65.05 65.05 63.27 63.47 750,861 -0.92(-1.44%)
Jun 11, 2021 64.58 65.00 63.76 64.39 1,028,089 -0.07(-0.11%)
Jun 10, 2021 64.64 65.05 63.60 64.46 753,286 +0.30(+0.46%)
Jun 09, 2021 65.69 67.03 64.09 64.17 2,245,217 -1.67(-2.54%)
Jun 08, 2021 65.82 66.49 65.01 65.84 1,103,560 +0.06(+0.09%)
Jun 07, 2021 67.46 67.46 65.76 65.78 1,366,795 -1.33(-1.98%)
Jun 04, 2021 68.12 68.75 66.93 67.11 2,070,535 -1.01(-1.49%)
Jun 03, 2021 65.99 68.26 65.43 68.12 4,060,315 +2.13(+3.23%)
Jun 02, 2021 66.43 66.55 65.20 65.99 2,056,465 -0.60(-0.90%)
Jun 01, 2021 66.61 67.02 65.81 66.59 2,226,213 +0.43(+0.65%)
May 28, 2021 65.90 66.71 65.53 66.15 954,638 +0.45(+0.69%)
May 27, 2021 66.50 66.99 65.64 65.70 813,153 -0.35(-0.54%)
May 26, 2021 65.73 66.72 65.50 66.05 726,319 +0.34(+0.52%)
May 25, 2021 65.96 66.75 65.58 65.71 569,830 +0.03(+0.04%)
May 24, 2021 64.90 66.77 64.90 65.68 609,402 -0.28(-0.42%)
May 21, 2021 65.82 66.67 65.66 65.96 731,010 +0.39(+0.60%)
May 20, 2021 65.25 66.04 64.76 65.56 965,492 +0.21(+0.32%)
May 19, 2021 65.44 66.09 64.29 65.36 947,165 -0.77(-1.16%)
May 18, 2021 67.46 67.59 66.05 66.12 373,067 -1.31(-1.94%)
May 17, 2021 67.49 67.63 66.56 67.43 441,251 -0.37(-0.55%)
May 14, 2021 66.53 68.45 66.29 67.80 527,579 +1.63(+2.46%)
May 13, 2021 64.68 66.65 64.68 66.17 1,162,889 +1.52(+2.35%)
May 12, 2021 66.35 66.63 64.43 64.65 999,099 -1.30(-1.97%)
May 11, 2021 65.49 67.09 65.20 65.95 874,748 -0.76(-1.13%)
May 10, 2021 68.74 68.96 66.54 66.70 1,097,016 -1.65(-2.41%)
May 07, 2021 67.97 69.31 67.81 68.35 884,473 -0.02(-0.03%)
May 06, 2021 68.87 69.30 67.44 68.37 572,385 -0.39(-0.57%)
May 05, 2021 69.53 69.70 68.22 68.76 834,841 -0.37(-0.54%)
May 04, 2021 69.24 69.45 67.60 69.14 1,300,908 -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.