Indicators

Interactive Brokers (NQ: IBKR )

121.82 -0.19 (-0.16%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.07	14.15	13.95	14.09	417,345	+0.08(+0.57%)
Apr 28, 2011	14.09	14.12	13.90	14.01	439,422	-0.02(-0.17%)
Apr 27, 2011	13.82	14.14	13.82	14.03	901,636	+0.18(+1.33%)
Apr 26, 2011	13.45	14.00	13.44	13.85	2,358,421	+0.47(+3.48%)
Apr 25, 2011	13.31	13.49	13.23	13.38	2,359,602	+0.14(+1.09%)
Apr 21, 2011	13.38	13.59	13.01	13.24	2,160,691	+0.39(+3.00%)
Apr 20, 2011	12.65	12.88	12.65	12.85	707,507	+0.29(+2.30%)
Apr 19, 2011	12.68	12.78	12.52	12.56	341,883	-0.11(-0.89%)
Apr 18, 2011	12.71	12.74	12.63	12.68	286,630	-0.16(-1.25%)
Apr 15, 2011	12.80	12.88	12.62	12.84	708,493	+0.06(+0.50%)
Apr 14, 2011	12.76	12.81	12.63	12.77	628,740	-0.02(-0.13%)
Apr 13, 2011	12.85	12.97	12.73	12.79	690,954	-0.04(-0.31%)
Apr 12, 2011	12.89	12.92	12.77	12.83	490,815	-0.06(-0.44%)
Apr 11, 2011	12.94	12.98	12.84	12.88	353,739	-0.03(-0.25%)
Apr 08, 2011	13.06	13.08	12.88	12.92	350,185	-0.10(-0.74%)
Apr 07, 2011	12.92	13.11	12.90	13.01	475,510	+0.09(+0.68%)
Apr 06, 2011	12.88	13.04	12.83	12.92	395,542	+0.06(+0.50%)
Apr 05, 2011	12.92	12.99	12.80	12.86	381,915	-0.10(-0.81%)
Apr 04, 2011	13.02	13.05	12.88	12.96	312,965	-0.01(-0.06%)

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.