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 (%)
Jul 29, 2016	32.96	33.28	32.90	32.93	437,388	-0.28(-0.85%)
Jul 28, 2016	32.94	33.31	32.76	33.22	407,154	+0.12(+0.37%)
Jul 27, 2016	32.82	33.18	32.82	33.09	785,367	+0.25(+0.75%)
Jul 26, 2016	32.84	32.92	32.61	32.85	727,890	-0.02(-0.06%)
Jul 25, 2016	32.98	33.03	32.71	32.87	344,805	-0.10(-0.32%)
Jul 22, 2016	32.81	33.00	32.35	32.97	1,169,821	+0.34(+1.04%)
Jul 21, 2016	32.65	32.82	32.07	32.63	1,159,067	-0.24(-0.72%)
Jul 20, 2016	33.79	33.84	32.42	32.87	2,161,157	-2.39(-6.78%)
Jul 19, 2016	34.73	35.34	34.50	35.26	693,739	+0.36(+1.03%)
Jul 18, 2016	34.81	35.02	34.77	34.90	482,907	+0.16(+0.46%)
Jul 15, 2016	34.77	35.04	34.31	34.74	529,153	+0.21(+0.60%)
Jul 14, 2016	34.68	35.15	34.45	34.53	295,826	+0.19(+0.55%)
Jul 13, 2016	34.61	34.64	34.11	34.34	526,453	-0.34(-0.98%)
Jul 12, 2016	34.30	34.84	34.14	34.68	706,003	+0.76(+2.23%)
Jul 11, 2016	33.78	34.00	33.59	33.92	517,271	+0.47(+1.41%)
Jul 08, 2016	33.46	32.92	32.92	33.45	443,417	+0.53(+1.61%)
Jul 07, 2016	32.43	32.95	32.39	32.92	727,792	+0.74(+2.29%)
Jul 05, 2016	33.08	33.18	32.09	32.19	732,363	-0.95(-2.85%)

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.