Indicators

Interactive Brokers (NQ: IBKR )

133.02 +0.57 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	82.60	82.99	82.04	82.50	600,799	-0.25(-0.30%)
Dec 28, 2023	82.22	83.29	81.91	82.75	732,060	+0.53(+0.64%)
Dec 27, 2023	82.71	82.71	81.85	82.22	419,429	-0.50(-0.60%)
Dec 26, 2023	81.94	82.90	81.67	82.72	438,445	+1.01(+1.23%)
Dec 22, 2023	81.88	82.53	81.52	81.71	734,412	+0.00(+0.00%)
Dec 21, 2023	81.11	81.81	80.53	81.71	767,262	+0.65(+0.80%)
Dec 20, 2023	82.04	82.80	81.07	81.07	764,288	-1.03(-1.26%)
Dec 19, 2023	80.69	82.16	80.44	82.10	1,182,555	+1.36(+1.69%)
Dec 18, 2023	79.67	80.88	79.61	80.74	1,724,933	+1.33(+1.68%)
Dec 15, 2023	80.13	80.42	78.55	79.40	2,511,699	-1.53(-1.89%)
Dec 14, 2023	80.91	81.62	79.73	80.94	1,979,912	+0.13(+0.16%)
Dec 13, 2023	83.34	83.81	79.78	80.81	1,964,622	-2.54(-3.04%)
Dec 12, 2023	83.60	84.56	83.05	83.34	926,632	-0.21(-0.25%)
Dec 11, 2023	83.23	83.83	82.36	83.55	1,397,483	+0.81(+0.97%)
Dec 08, 2023	80.76	83.50	80.76	82.75	1,836,393	+2.33(+2.90%)
Dec 07, 2023	79.67	80.50	78.74	80.42	1,312,657	+0.72(+0.90%)
Dec 06, 2023	78.92	80.14	78.92	79.70	1,560,841	+1.21(+1.55%)
Dec 05, 2023	78.48	78.85	77.76	78.49	1,186,635	-0.37(-0.47%)
Dec 04, 2023	77.50	79.15	77.37	78.86	1,311,915	+1.09(+1.41%)

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.