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 29, 2022	60.67	61.45	58.70	58.83	657,107	-2.25(-3.69%)
Apr 28, 2022	61.07	61.61	59.28	61.09	626,935	+0.67(+1.11%)
Apr 27, 2022	60.19	61.67	60.19	60.41	629,190	-0.19(-0.31%)
Apr 26, 2022	62.24	63.64	60.18	60.60	1,153,603	-1.22(-1.98%)
Apr 25, 2022	59.81	61.86	58.94	61.83	672,929	+1.57(+2.61%)
Apr 22, 2022	62.47	62.92	60.09	60.26	949,692	-2.77(-4.39%)
Apr 21, 2022	66.03	66.78	62.30	63.02	1,268,789	-2.59(-3.94%)
Apr 20, 2022	64.21	66.81	63.76	65.61	1,361,767	+0.94(+1.45%)
Apr 19, 2022	63.15	64.82	62.74	64.67	1,345,634	+1.51(+2.39%)
Apr 18, 2022	63.30	63.99	62.38	63.16	929,544	-1.33(-2.07%)
Apr 14, 2022	64.70	65.24	64.23	64.49	443,370	-0.38(-0.58%)
Apr 13, 2022	63.86	65.23	63.86	64.87	508,009	+0.63(+0.98%)
Apr 12, 2022	64.32	65.13	63.78	64.24	596,785	+0.14(+0.22%)
Apr 11, 2022	63.83	64.79	63.37	64.10	390,225	+0.02(+0.03%)
Apr 08, 2022	63.23	64.60	63.10	64.08	540,881	+0.93(+1.47%)
Apr 07, 2022	63.60	63.64	61.61	63.15	543,266	-0.45(-0.71%)
Apr 06, 2022	64.60	65.19	63.21	63.60	727,076	-1.72(-2.63%)
Apr 05, 2022	66.00	66.34	64.64	65.32	801,190	-1.09(-1.64%)
Apr 04, 2022	65.94	67.15	65.84	66.41	547,326	+0.45(+0.69%)

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.