Indicators

Interactive Brokers (NQ: IBKR )

124.70 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.67	61.45	58.70	58.83	657,098	-2.25(-3.69%)
Apr 28, 2022	61.07	61.61	59.28	61.09	626,926	+0.67(+1.11%)
Apr 27, 2022	60.19	61.67	60.19	60.41	629,182	-0.19(-0.31%)
Apr 26, 2022	62.24	63.65	60.18	60.60	1,153,587	-1.22(-1.98%)
Apr 25, 2022	59.81	61.86	58.94	61.83	672,920	+1.57(+2.61%)
Apr 22, 2022	62.47	62.92	60.09	60.26	949,679	-2.77(-4.39%)
Apr 21, 2022	66.04	66.78	62.30	63.02	1,268,772	-2.59(-3.94%)
Apr 20, 2022	64.21	66.82	63.76	65.61	1,361,749	+0.94(+1.45%)
Apr 19, 2022	63.15	64.82	62.74	64.67	1,345,616	+1.51(+2.39%)
Apr 18, 2022	63.30	63.99	62.38	63.16	929,531	-1.33(-2.07%)
Apr 14, 2022	64.70	65.25	64.23	64.49	443,364	-0.38(-0.58%)
Apr 13, 2022	63.86	65.24	63.86	64.87	508,002	+0.63(+0.98%)
Apr 12, 2022	64.32	65.13	63.78	64.24	596,777	+0.14(+0.22%)
Apr 11, 2022	63.83	64.79	63.37	64.10	390,220	+0.02(+0.03%)
Apr 08, 2022	63.23	64.60	63.10	64.08	540,874	+0.93(+1.47%)
Apr 07, 2022	63.61	63.65	61.61	63.15	543,259	-0.45(-0.71%)
Apr 06, 2022	64.60	65.20	63.21	63.61	727,066	-1.72(-2.63%)
Apr 05, 2022	66.01	66.34	64.64	65.32	801,180	-1.09(-1.64%)
Apr 04, 2022	65.94	67.15	65.84	66.41	547,318	+0.45(+0.69%)

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.