Interactive Brokers (NQ: IBKR )

77.18 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 76.59 77.46 76.10 77.15 718,264 +0.38(+0.49%)
Dec 07, 2021 76.49 77.53 76.21 76.77 665,761 +1.27(+1.68%)
Dec 06, 2021 75.13 76.34 74.46 75.50 700,074 +0.59(+0.79%)
Dec 03, 2021 76.85 76.90 74.00 74.91 1,048,272 -1.60(-2.09%)
Dec 02, 2021 76.51 76.79 74.26 76.51 1,230,765 +1.50(+2.00%)
Dec 01, 2021 75.01 76.83 74.59 75.01 1,501,547 +1.19(+1.61%)
Nov 30, 2021 74.34 74.85 73.64 73.82 1,242,403 -1.53(-2.03%)
Nov 29, 2021 75.14 75.90 74.28 75.35 630,789 +1.02(+1.37%)
Nov 26, 2021 75.12 75.41 73.80 74.33 614,232 -3.05(-3.94%)
Nov 24, 2021 76.74 78.53 75.92 77.38 1,131,294 +0.68(+0.89%)
Nov 23, 2021 76.00 76.83 74.69 76.70 1,118,421 +0.59(+0.78%)
Nov 22, 2021 75.01 76.88 75.00 76.11 919,135 +1.55(+2.08%)
Nov 19, 2021 74.23 75.75 74.03 74.56 905,310 -0.09(-0.12%)
Nov 18, 2021 74.00 74.66 74.36 74.65 607,985 +0.72(+0.97%)
Nov 17, 2021 74.34 74.34 73.40 73.93 538,149 -0.41(-0.55%)
Nov 16, 2021 74.03 74.86 73.54 74.34 457,868 +0.31(+0.42%)
Nov 15, 2021 73.73 75.16 73.39 74.03 664,425 +0.62(+0.84%)
Nov 12, 2021 73.01 73.55 72.53 73.41 388,921 +0.22(+0.30%)
Nov 11, 2021 72.82 74.10 72.82 73.19 410,433 -0.05(-0.07%)
Nov 10, 2021 72.73 73.24 485,915 +0.25(+0.34%)
Nov 09, 2021 72.38 73.58 72.00 72.99 350,996 -0.66(-0.90%)
Nov 08, 2021 73.92 74.71 73.19 73.65 451,174 -0.17(-0.23%)
Nov 05, 2021 75.00 75.58 73.57 73.82 604,833 -0.75(-1.01%)
Nov 04, 2021 75.81 75.81 73.95 74.57 498,329 -0.95(-1.26%)
Nov 03, 2021 74.31 76.29 74.05 75.52 752,057 +1.26(+1.70%)
Nov 02, 2021 74.56 74.56 73.11 74.26 1,366,621 -0.14(-0.19%)
Nov 01, 2021 71.39 74.51 71.56 74.40 1,870,967 +3.55(+5.01%)
Oct 29, 2021 69.78 71.04 70.85 484,118 +0.30(+0.43%)
Oct 28, 2021 71.66 71.79 69.89 70.55 888,763 -1.20(-1.67%)
Oct 27, 2021 72.31 72.91 71.26 71.75 509,617 -0.98(-1.35%)
Oct 26, 2021 74.11 72.71 72.73 644,841 -1.20(-1.62%)
Oct 25, 2021 74.57 75.25 73.91 73.93 498,842 -0.55(-0.74%)
Oct 22, 2021 74.26 74.57 73.34 74.48 596,701 +0.38(+0.51%)
Oct 21, 2021 73.93 75.12 73.33 74.10 804,779 -0.90(-1.20%)
Oct 20, 2021 72.55 75.11 72.45 75.00 1,289,461 +1.27(+1.72%)
Oct 19, 2021 72.02 73.80 71.47 73.73 914,229 +2.11(+2.95%)
Oct 18, 2021 70.71 72.87 70.29 71.62 1,335,170 +0.53(+0.75%)
Oct 15, 2021 71.27 72.36 71.06 71.09 672,460 +0.25(+0.35%)
Oct 14, 2021 71.74 71.74 69.68 70.84 926,192 -0.18(-0.25%)
Oct 13, 2021 71.63 72.28 70.61 71.02 936,244 -0.74(-1.03%)
Oct 12, 2021 71.90 73.31 71.43 71.76 762,392 -0.15(-0.21%)
Oct 11, 2021 71.87 72.25 71.56 71.91 628,543 +0.25(+0.35%)
Oct 08, 2021 70.59 72.05 70.12 71.66 608,650 +1.05(+1.49%)
Oct 07, 2021 69.36 71.71 69.35 70.61 1,014,295 +1.39(+2.01%)
Oct 06, 2021 66.45 69.36 66.45 69.22 1,342,592 +2.12(+3.16%)
Oct 05, 2021 64.20 67.11 63.90 67.10 1,105,321 +3.19(+4.99%)
Oct 04, 2021 64.64 65.05 63.66 63.91 893,251 -0.61(-0.95%)
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.