Skip to main content

Interactive Brokers (NQ: IBKR )

119.60 -3.77 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 122.75 122.76 118.72 119.60 1,499,017 -3.77(-3.06%)
Jul 17, 2024 121.36 123.83 116.62 123.37 2,893,716 -0.29(-0.23%)
Jul 16, 2024 124.79 125.06 122.60 123.66 2,383,204 -1.00(-0.80%)
Jul 15, 2024 122.16 125.18 122.14 124.66 1,127,117 +3.05(+2.51%)
Jul 12, 2024 121.77 122.50 121.20 121.61 1,031,331 +0.56(+0.46%)
Jul 11, 2024 121.86 123.29 119.41 121.05 1,247,018 -3.77(-3.02%)
Jul 10, 2024 125.41 126.50 124.73 124.82 775,816 -0.43(-0.34%)
Jul 09, 2024 124.13 126.32 123.56 125.25 604,237 +1.78(+1.44%)
Jul 08, 2024 125.10 125.64 123.13 123.47 502,341 -0.51(-0.41%)
Jul 05, 2024 124.25 124.72 121.51 123.98 902,571 -1.55(-1.23%)
Jul 03, 2024 128.00 129.00 124.12 125.53 466,346 -2.17(-1.70%)
Jul 02, 2024 127.00 127.96 126.70 127.70 702,059 +0.95(+0.75%)
Jul 01, 2024 124.08 127.14 122.48 126.75 828,249 +4.15(+3.38%)
Jun 28, 2024 123.26 123.39 121.50 122.60 876,799 -0.39(-0.32%)
Jun 27, 2024 123.28 124.17 122.74 122.99 542,242 -0.01(-0.01%)
Jun 26, 2024 121.94 123.05 121.13 123.00 570,188 +0.89(+0.73%)
Jun 25, 2024 121.15 122.42 120.84 122.11 549,294 +1.05(+0.87%)
Jun 24, 2024 120.08 123.07 120.07 121.06 752,583 +0.88(+0.73%)
Jun 21, 2024 120.36 120.67 118.16 120.18 1,063,813 -0.07(-0.06%)
Jun 20, 2024 120.13 120.77 119.70 120.25 938,815 +0.51(+0.43%)
Jun 18, 2024 120.90 121.03 119.55 119.74 576,743 -1.32(-1.09%)
Jun 17, 2024 120.00 121.25 119.32 121.06 462,315 +0.92(+0.77%)
Jun 14, 2024 120.00 121.08 118.90 120.14 763,713 -1.13(-0.93%)
Jun 13, 2024 121.41 121.87 120.10 121.27 722,149 -0.44(-0.36%)
Jun 12, 2024 123.19 123.35 119.61 121.71 1,048,272 -1.64(-1.33%)
Jun 11, 2024 124.66 124.77 121.63 123.35 646,459 -2.11(-1.68%)
Jun 10, 2024 123.18 125.86 122.70 125.46 672,759 +1.72(+1.39%)
Jun 07, 2024 123.50 125.51 123.06 123.74 871,463 +1.13(+0.92%)
Jun 06, 2024 125.33 125.80 122.57 122.61 724,511 -2.85(-2.27%)
Jun 05, 2024 125.20 126.17 124.17 125.46 674,726 +0.76(+0.61%)
Jun 04, 2024 126.57 127.41 124.33 124.70 1,098,405 -1.89(-1.49%)
Jun 03, 2024 126.32 127.24 124.16 126.59 993,517 +0.87(+0.69%)
May 31, 2024 127.51 127.72 122.14 125.72 1,714,009 -1.57(-1.23%)
May 30, 2024 128.00 128.36 126.39 127.29 553,986 -0.41(-0.32%)
May 29, 2024 127.42 128.70 126.97 127.70 708,594 -0.65(-0.51%)
May 28, 2024 127.75 128.94 127.01 128.35 692,329 +0.60(+0.47%)
May 24, 2024 125.05 127.93 124.83 127.75 661,815 +3.57(+2.88%)
May 23, 2024 125.41 126.75 123.00 124.18 893,487 -0.64(-0.51%)
May 22, 2024 126.14 126.37 124.75 124.81 693,371 -1.54(-1.22%)
May 21, 2024 125.25 126.58 124.78 126.35 660,754 +1.05(+0.84%)
May 20, 2024 123.71 125.51 123.66 125.30 702,244 +1.73(+1.40%)
May 17, 2024 122.59 123.70 121.77 123.58 605,728 +2.00(+1.64%)
May 16, 2024 121.99 122.37 120.94 121.58 559,414 -0.19(-0.16%)
May 15, 2024 121.42 122.02 120.41 121.77 679,090 +0.21(+0.17%)
May 14, 2024 119.77 121.63 119.64 121.56 614,297 +1.55(+1.29%)
May 13, 2024 119.89 120.73 119.47 120.01 521,462 +0.14(+0.12%)
May 10, 2024 118.97 120.38 118.92 119.88 568,095 +0.98(+0.82%)
May 09, 2024 119.48 120.25 118.32 118.90 842,130 -0.59(-0.49%)
May 08, 2024 120.91 121.35 118.73 119.48 703,281 -0.82(-0.68%)
May 07, 2024 122.00 122.64 120.10 120.30 936,475 -1.47(-1.20%)
May 06, 2024 120.52 121.80 120.32 121.77 762,795 +1.89(+1.57%)
May 03, 2024 119.20 120.13 116.47 119.89 1,462,429 +0.32(+0.27%)
May 02, 2024 117.38 120.15 117.20 119.56 1,680,785 +2.89(+2.48%)
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.