Indicators

Interactive Brokers (NQ: IBKR )

119.98 +0.18 (+0.15%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	87.94	87.98	85.87	86.37	1,043,394	-1.28(-1.46%)
Sep 28, 2023	88.05	88.22	87.24	87.64	737,498	-0.27(-0.31%)
Sep 27, 2023	86.56	89.55	86.30	87.91	1,116,325	+1.81(+2.10%)
Sep 26, 2023	86.91	87.18	85.33	86.11	1,020,271	-1.63(-1.85%)
Sep 25, 2023	87.44	87.79	87.44	87.73	591,232	+0.06(+0.07%)
Sep 22, 2023	88.97	89.34	87.22	87.67	684,214	-1.19(-1.34%)
Sep 21, 2023	90.20	90.56	88.45	88.86	1,141,148	-1.61(-1.78%)
Sep 20, 2023	89.32	90.70	88.71	90.47	1,130,944	+1.09(+1.22%)
Sep 19, 2023	90.88	90.88	88.40	89.38	1,177,584	-1.05(-1.16%)
Sep 18, 2023	91.41	91.52	89.98	90.43	1,082,083	-1.11(-1.21%)
Sep 15, 2023	91.80	92.38	91.08	91.54	1,892,029	-0.96(-1.04%)
Sep 14, 2023	92.32	92.78	91.75	92.49	775,824	+0.62(+0.67%)
Sep 13, 2023	94.02	94.22	90.95	91.88	830,811	-1.91(-2.03%)
Sep 12, 2023	93.93	94.46	93.61	93.78	941,261	-0.48(-0.51%)
Sep 11, 2023	94.54	95.38	93.94	94.26	771,303	+0.01(+0.01%)
Sep 08, 2023	92.87	94.37	92.77	94.25	644,639	+1.49(+1.60%)
Sep 07, 2023	93.00	93.44	91.85	92.76	672,589	-0.38(-0.41%)
Sep 06, 2023	91.76	93.41	91.76	93.14	706,483	+1.26(+1.37%)
Sep 05, 2023	92.26	92.38	91.42	91.89	708,704	-0.44(-0.48%)

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.