Skip to main content

Interactive Brokers (NQ: IBKR )

125.06 -1.54 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 125.50 126.83 125.03 126.60 659,459 +1.05(+0.84%)
May 20, 2024 123.95 125.76 123.90 125.55 700,868 +1.73(+1.40%)
May 17, 2024 122.83 123.94 122.01 123.82 604,541 +2.00(+1.64%)
May 16, 2024 122.23 122.61 121.18 121.82 558,318 -0.19(-0.16%)
May 15, 2024 121.66 122.26 120.65 122.01 677,759 +0.21(+0.17%)
May 14, 2024 120.00 121.87 119.88 121.80 613,093 +1.55(+1.29%)
May 13, 2024 120.12 120.97 119.71 120.25 520,440 +0.14(+0.12%)
May 10, 2024 119.20 120.62 119.15 120.11 566,982 +0.98(+0.82%)
May 09, 2024 119.72 120.48 118.55 119.13 840,480 -0.59(-0.49%)
May 08, 2024 121.15 121.59 118.96 119.72 701,903 -0.82(-0.68%)
May 07, 2024 122.24 122.88 120.34 120.54 934,640 -1.47(-1.20%)
May 06, 2024 120.76 122.04 120.56 122.01 761,300 +1.89(+1.57%)
May 03, 2024 119.43 120.37 116.70 120.12 1,459,563 +0.32(+0.27%)
May 02, 2024 117.61 120.39 117.43 119.80 1,677,491 +2.90(+2.48%)
May 01, 2024 115.35 117.93 114.91 116.90 1,105,140 +1.78(+1.55%)
Apr 30, 2024 116.86 117.15 115.05 115.12 913,589 -1.61(-1.38%)
Apr 29, 2024 115.71 117.74 115.37 116.73 767,732 +0.58(+0.50%)
Apr 26, 2024 117.49 117.67 115.52 116.15 717,423 -1.19(-1.01%)
Apr 25, 2024 115.41 117.97 114.84 117.34 941,047 +1.70(+1.47%)
Apr 24, 2024 114.75 116.33 114.34 115.64 667,304 +0.95(+0.83%)
Apr 23, 2024 113.12 116.06 112.42 114.69 1,041,486 +1.57(+1.39%)
Apr 22, 2024 112.47 113.77 111.85 113.12 934,702 +1.57(+1.41%)
Apr 19, 2024 110.60 112.36 110.60 111.55 1,011,583 +0.95(+0.86%)
Apr 18, 2024 110.63 111.75 108.85 110.60 960,964 +1.37(+1.25%)
Apr 17, 2024 109.50 114.17 108.53 109.23 2,491,044 +1.84(+1.71%)
Apr 16, 2024 109.18 109.57 106.80 107.39 2,251,194 -1.77(-1.62%)
Apr 15, 2024 111.98 112.12 108.60 109.16 924,427 -1.23(-1.11%)
Apr 12, 2024 112.00 112.12 110.00 110.39 786,006 -1.77(-1.58%)
Apr 11, 2024 113.10 113.10 111.83 112.16 655,316 -1.34(-1.18%)
Apr 10, 2024 111.33 114.47 111.32 113.50 942,839 +2.40(+2.16%)
Apr 09, 2024 113.84 114.20 110.65 111.10 631,891 -3.27(-2.86%)
Apr 08, 2024 113.75 114.58 112.91 114.37 487,485 +1.70(+1.51%)
Apr 05, 2024 111.67 113.31 111.55 112.67 953,545 +1.64(+1.48%)
Apr 04, 2024 115.27 115.42 110.87 111.03 920,703 -3.73(-3.25%)
Apr 03, 2024 114.91 116.92 114.25 114.76 1,119,057 +0.29(+0.25%)
Apr 02, 2024 112.52 114.80 112.43 114.47 1,091,204 +2.42(+2.16%)
Apr 01, 2024 111.71 112.64 110.92 112.05 675,302 +0.34(+0.30%)
Mar 28, 2024 111.91 111.86 111.85 111.71 657,643 +0.28(+0.25%)
Mar 27, 2024 110.54 111.53 110.03 111.43 634,363 +1.19(+1.08%)
Mar 26, 2024 109.53 110.42 109.35 110.24 519,011 +1.12(+1.03%)
Mar 25, 2024 108.11 109.23 107.82 109.12 545,559 +0.65(+0.60%)
Mar 22, 2024 109.25 109.55 108.04 108.47 702,187 -1.48(-1.35%)
Mar 21, 2024 109.02 110.58 108.97 109.95 859,382 +1.15(+1.06%)
Mar 20, 2024 107.00 108.81 106.51 108.80 1,072,409 +1.33(+1.24%)
Mar 19, 2024 108.00 108.35 107.25 107.47 710,246 -0.47(-0.44%)
Mar 18, 2024 107.18 108.84 107.12 107.94 1,020,228 +0.50(+0.47%)
Mar 15, 2024 107.37 108.38 107.00 107.44 1,819,438 -0.39(-0.36%)
Mar 14, 2024 108.86 108.86 106.96 107.83 785,732 -0.63(-0.58%)
Mar 13, 2024 109.10 109.56 107.96 108.46 620,513 -0.64(-0.59%)
Mar 12, 2024 108.10 109.79 107.68 109.10 984,647 +1.37(+1.27%)
Mar 11, 2024 107.50 108.06 106.65 107.73 1,258,126 -0.18(-0.17%)
Mar 08, 2024 109.49 109.76 107.66 107.91 1,003,812 -1.30(-1.19%)
Mar 07, 2024 110.00 110.58 109.08 109.21 837,757 -0.79(-0.72%)
Mar 06, 2024 109.46 110.56 107.80 110.00 1,057,480 +0.39(+0.36%)
Mar 05, 2024 110.75 112.20 108.87 109.61 837,718 -1.45(-1.31%)
Mar 04, 2024 111.53 112.50 110.48 111.06 727,963 +0.58(+0.52%)
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.