Skip to main content

Interactive Brokers (NQ: IBKR )

111.55 +0.95 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 110.60 112.36 110.60 111.55 1,011,583 +0.95(+0.86%)
Apr 18, 2024 110.63 111.75 108.85 110.60 960,964 +1.37(+1.25%)
Apr 17, 2024 109.50 114.17 108.53 109.23 2,491,044 +1.84(+1.71%)
Apr 16, 2024 109.18 109.57 106.80 107.39 2,251,194 -1.77(-1.62%)
Apr 15, 2024 111.98 112.12 108.60 109.16 924,427 -1.23(-1.11%)
Apr 12, 2024 112.00 112.12 110.00 110.39 786,006 -1.77(-1.58%)
Apr 11, 2024 113.10 113.10 111.83 112.16 655,316 -1.34(-1.18%)
Apr 10, 2024 111.33 114.47 111.32 113.50 942,839 +2.40(+2.16%)
Apr 09, 2024 113.84 114.20 110.65 111.10 631,891 -3.27(-2.86%)
Apr 08, 2024 113.75 114.58 112.91 114.37 487,485 +1.70(+1.51%)
Apr 05, 2024 111.67 113.31 111.55 112.67 953,545 +1.64(+1.48%)
Apr 04, 2024 115.27 115.42 110.87 111.03 920,703 -3.73(-3.25%)
Apr 03, 2024 114.91 116.92 114.25 114.76 1,119,057 +0.29(+0.25%)
Apr 02, 2024 112.52 114.80 112.43 114.47 1,091,204 +2.42(+2.16%)
Apr 01, 2024 111.71 112.64 110.92 112.05 675,302 +0.34(+0.30%)
Mar 28, 2024 111.91 111.86 111.85 111.71 657,643 +0.28(+0.25%)
Mar 27, 2024 110.54 111.53 110.03 111.43 634,363 +1.19(+1.08%)
Mar 26, 2024 109.53 110.42 109.35 110.24 519,011 +1.12(+1.03%)
Mar 25, 2024 108.11 109.23 107.82 109.12 545,559 +0.65(+0.60%)
Mar 22, 2024 109.25 109.55 108.04 108.47 702,187 -1.48(-1.35%)
Mar 21, 2024 109.02 110.58 108.97 109.95 859,382 +1.15(+1.06%)
Mar 20, 2024 107.00 108.81 106.51 108.80 1,072,409 +1.33(+1.24%)
Mar 19, 2024 108.00 108.35 107.25 107.47 710,246 -0.47(-0.44%)
Mar 18, 2024 107.18 108.84 107.12 107.94 1,020,228 +0.50(+0.47%)
Mar 15, 2024 107.37 108.38 107.00 107.44 1,819,438 -0.39(-0.36%)
Mar 14, 2024 108.86 108.86 106.96 107.83 785,732 -0.63(-0.58%)
Mar 13, 2024 109.10 109.56 107.96 108.46 620,513 -0.64(-0.59%)
Mar 12, 2024 108.10 109.79 107.68 109.10 984,647 +1.37(+1.27%)
Mar 11, 2024 107.50 108.06 106.65 107.73 1,258,126 -0.18(-0.17%)
Mar 08, 2024 109.49 109.76 107.66 107.91 1,003,812 -1.30(-1.19%)
Mar 07, 2024 110.00 110.58 109.08 109.21 837,757 -0.79(-0.72%)
Mar 06, 2024 109.46 110.56 107.80 110.00 1,057,480 +0.39(+0.36%)
Mar 05, 2024 110.75 112.20 108.87 109.61 837,718 -1.45(-1.31%)
Mar 04, 2024 111.53 112.50 110.48 111.06 727,963 +0.58(+0.52%)
Mar 01, 2024 109.02 110.68 108.72 110.48 711,805 +1.76(+1.62%)
Feb 29, 2024 109.00 109.23 107.06 108.72 1,142,319 +0.23(+0.21%)
Feb 28, 2024 107.02 109.09 106.80 108.49 769,953 +1.50(+1.40%)
Feb 27, 2024 107.65 108.27 106.54 106.99 743,653 -0.70(-0.65%)
Feb 26, 2024 106.46 108.51 106.26 107.69 686,843 +1.07(+1.00%)
Feb 23, 2024 106.69 107.61 105.86 106.62 636,131 -0.04(-0.04%)
Feb 22, 2024 106.13 107.24 105.05 106.66 1,358,315 +1.70(+1.62%)
Feb 21, 2024 104.32 105.13 102.92 104.96 1,429,842 +1.72(+1.66%)
Feb 20, 2024 104.44 104.80 102.18 103.25 1,032,315 -1.19(-1.14%)
Feb 16, 2024 104.94 106.33 104.08 104.43 1,006,356 -0.06(-0.06%)
Feb 15, 2024 101.67 105.07 101.27 104.49 2,100,541 +3.54(+3.50%)
Feb 14, 2024 101.51 102.22 100.70 100.96 1,183,347 +0.08(+0.08%)
Feb 13, 2024 97.98 101.85 97.98 100.88 1,571,968 +2.81(+2.86%)
Feb 12, 2024 98.35 98.40 97.67 98.07 639,716 +0.10(+0.10%)
Feb 09, 2024 95.52 98.39 95.09 97.97 1,389,261 +2.69(+2.82%)
Feb 08, 2024 94.49 95.49 94.36 95.28 522,228 +0.93(+0.98%)
Feb 07, 2024 93.16 94.62 92.52 94.35 714,482 +1.42(+1.53%)
Feb 06, 2024 94.97 95.03 92.63 92.93 789,122 -2.04(-2.15%)
Feb 05, 2024 95.91 96.70 94.97 94.97 1,211,526 -1.07(-1.11%)
Feb 02, 2024 91.35 97.03 91.27 96.04 2,723,413 +5.26(+5.79%)
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.