Indicators

Interactive Brokers (NQ: IBKR )

125.72 UNCHANGED

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 (%)
Jul 29, 2022	57.58	58.46	57.40	58.07	922,012	+0.45(+0.77%)
Jul 28, 2022	56.95	57.63	56.23	57.62	676,179	+0.76(+1.34%)
Jul 27, 2022	55.73	57.42	55.62	56.86	556,219	+1.25(+2.24%)
Jul 26, 2022	56.15	56.37	55.22	55.62	452,229	-0.86(-1.52%)
Jul 25, 2022	56.26	56.58	55.57	56.48	665,342	+0.63(+1.13%)
Jul 22, 2022	56.02	56.63	55.31	55.84	676,113	-0.40(-0.70%)
Jul 21, 2022	55.41	56.35	54.92	56.24	1,087,572	+0.20(+0.35%)
Jul 20, 2022	56.36	56.89	54.91	56.04	1,522,185	-0.61(-1.08%)
Jul 19, 2022	55.17	56.95	55.04	56.65	1,072,828	+2.08(+3.81%)
Jul 18, 2022	55.26	55.98	54.28	54.58	1,231,739	+0.35(+0.64%)
Jul 15, 2022	53.68	54.49	52.85	54.23	796,677	+1.41(+2.66%)
Jul 14, 2022	52.90	52.98	51.87	52.83	1,089,402	-0.92(-1.71%)
Jul 13, 2022	53.22	54.08	52.60	53.75	1,886,154	+0.18(+0.33%)
Jul 12, 2022	53.32	54.66	53.11	53.57	611,510	+0.05(+0.09%)
Jul 11, 2022	54.79	55.04	53.37	53.52	891,808	-2.15(-3.86%)
Jul 08, 2022	56.49	56.49	55.55	55.66	413,562	-0.61(-1.09%)
Jul 07, 2022	55.75	56.43	55.46	56.28	581,410	+1.16(+2.10%)
Jul 06, 2022	55.78	56.52	54.67	55.12	831,619	-1.02(-1.82%)
Jul 05, 2022	54.39	56.16	53.78	56.14	704,971	+0.92(+1.67%)

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.