Skip to main content

Interactive Brokers (NQ: IBKR )

79.55 +0.10 (+0.13%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 80.27 80.60 79.34 79.45 760,440 -1.16(-1.44%)
Jun 07, 2023 81.50 81.80 80.44 80.61 603,539 -0.57(-0.70%)
Jun 06, 2023 80.44 81.51 80.21 81.18 636,875 +0.74(+0.92%)
Jun 05, 2023 80.52 80.79 79.44 80.44 547,410 -0.05(-0.06%)
Jun 02, 2023 79.77 80.94 79.41 80.49 598,023 +2.02(+2.57%)
Jun 01, 2023 77.31 78.96 77.10 78.47 639,469 +1.24(+1.61%)
May 31, 2023 78.44 78.61 77.18 77.23 893,213 -1.61(-2.04%)
May 30, 2023 78.56 79.26 78.26 78.84 638,390 +0.60(+0.77%)
May 26, 2023 77.12 78.61 77.12 78.24 886,309 +1.13(+1.46%)
May 25, 2023 75.64 77.58 75.42 77.11 918,712 +1.41(+1.86%)
May 24, 2023 74.07 76.23 73.61 75.70 819,924 +1.05(+1.40%)
May 23, 2023 75.45 76.00 74.61 74.66 535,169 -0.95(-1.25%)
May 22, 2023 75.44 76.02 75.05 75.60 654,290 +0.28(+0.37%)
May 19, 2023 75.99 76.48 75.29 75.32 632,482 -0.31(-0.41%)
May 18, 2023 74.38 75.96 74.20 75.63 941,770 +1.21(+1.62%)
May 17, 2023 75.49 75.49 74.28 74.43 788,312 -0.35(-0.47%)
May 16, 2023 76.51 76.72 74.76 74.78 882,933 -1.74(-2.27%)
May 15, 2023 76.12 76.87 75.53 76.51 550,282 +0.84(+1.11%)
May 12, 2023 76.26 76.81 75.22 75.67 613,471 -0.09(-0.12%)
May 11, 2023 75.96 76.39 75.33 75.76 519,120 -0.87(-1.13%)
May 10, 2023 78.54 78.78 75.58 76.63 826,124 -1.26(-1.62%)
May 09, 2023 77.80 78.23 76.74 77.89 569,099 -0.12(-0.15%)
May 08, 2023 77.12 78.24 77.12 78.01 997,396 +1.56(+2.04%)
May 05, 2023 72.77 76.94 72.62 76.45 1,562,312 +5.13(+7.20%)
May 04, 2023 72.10 72.51 70.74 71.32 1,071,709 -1.14(-1.57%)
May 03, 2023 74.11 75.11 72.06 72.46 1,203,144 -1.58(-2.13%)
May 02, 2023 76.68 76.99 73.86 74.04 914,758 -3.05(-3.95%)
May 01, 2023 77.98 78.75 76.41 77.08 1,107,175 -0.67(-0.86%)
Apr 28, 2023 77.12 78.24 77.04 77.75 646,146 -0.08(-0.10%)
Apr 27, 2023 77.45 78.18 76.80 77.83 778,470 +0.95(+1.23%)
Apr 26, 2023 78.62 78.62 76.81 76.88 952,949 -1.99(-2.52%)
Apr 25, 2023 79.51 80.72 78.78 78.87 1,158,780 -1.96(-2.42%)
Apr 24, 2023 81.05 81.45 80.19 80.83 647,703 -0.20(-0.25%)
Apr 21, 2023 81.62 82.16 80.36 81.03 1,006,845 -0.74(-0.90%)
Apr 20, 2023 83.25 83.82 80.68 81.77 1,347,501 -2.23(-2.65%)
Apr 19, 2023 82.40 86.12 81.10 83.99 2,118,219 -0.64(-0.76%)
Apr 18, 2023 83.79 84.99 82.93 84.63 1,898,825 +0.95(+1.13%)
Apr 17, 2023 82.59 83.87 81.81 83.68 997,614 +0.59(+0.71%)
Apr 14, 2023 82.07 83.59 81.99 83.09 1,018,882 +1.16(+1.41%)
Apr 13, 2023 81.33 82.37 80.55 81.94 917,431 +0.65(+0.80%)
Apr 12, 2023 80.60 82.15 79.90 81.29 753,009 +1.11(+1.38%)
Apr 11, 2023 79.90 80.90 79.64 80.18 585,337 +0.22(+0.27%)
Apr 10, 2023 79.30 80.52 79.08 79.96 594,433 +0.66(+0.83%)
Apr 06, 2023 80.07 80.08 79.04 79.30 603,211 -0.66(-0.82%)
Apr 05, 2023 80.20 80.46 79.05 79.96 823,625 -0.88(-1.09%)
Apr 04, 2023 82.33 82.78 80.44 80.84 724,883 -1.49(-1.81%)
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.