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 (%)
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.