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 (%)
Jan 31, 2023	77.17	79.33	76.84	79.33	733,477	+2.18(+2.83%)
Jan 30, 2023	77.03	77.86	76.53	77.14	998,128	+0.23(+0.30%)
Jan 27, 2023	78.35	78.35	75.96	76.91	1,013,883	-1.38(-1.76%)
Jan 26, 2023	78.74	79.18	77.58	78.29	712,292	+0.25(+0.32%)
Jan 25, 2023	78.07	78.39	76.86	78.05	829,721	-0.27(-0.34%)
Jan 24, 2023	79.36	80.37	78.09	78.31	797,223	-1.05(-1.33%)
Jan 23, 2023	78.22	79.41	77.22	79.36	1,369,744	+1.05(+1.34%)
Jan 20, 2023	78.27	78.42	76.31	78.31	1,608,690	+0.07(+0.09%)
Jan 19, 2023	80.52	80.52	77.64	78.24	1,770,867	-2.06(-2.57%)
Jan 18, 2023	80.20	82.76	75.22	80.31	4,654,722	+3.71(+4.85%)
Jan 17, 2023	77.10	77.83	75.48	76.60	1,871,154	-0.02(-0.03%)
Jan 13, 2023	73.84	76.67	73.84	76.62	790,275	+2.34(+3.15%)
Jan 12, 2023	73.82	74.50	72.93	74.27	1,019,145	+0.24(+0.32%)
Jan 11, 2023	75.23	75.99	73.80	74.04	907,700	-1.28(-1.70%)
Jan 10, 2023	74.03	75.46	74.03	75.32	720,464	+1.06(+1.43%)
Jan 09, 2023	73.81	76.45	73.12	74.25	1,134,324	+1.16(+1.58%)
Jan 06, 2023	71.71	73.30	71.28	73.10	506,582	+1.81(+2.54%)
Jan 05, 2023	71.07	71.74	70.44	71.29	531,742	-0.28(-0.39%)
Jan 04, 2023	70.95	71.75	70.92	71.57	975,220	+0.73(+1.04%)

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.