Skip to main content

Interactive Brokers (NQ: IBKR )

120.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 115.12 117.70 114.69 116.67 1,107,310 +1.78(+1.55%)
Apr 30, 2024 116.63 116.92 114.82 114.89 915,383 -1.61(-1.38%)
Apr 29, 2024 115.48 117.51 115.14 116.50 769,239 +0.58(+0.50%)
Apr 26, 2024 117.26 117.44 115.29 115.92 718,832 -1.19(-1.01%)
Apr 25, 2024 115.18 117.73 114.61 117.11 942,895 +1.70(+1.47%)
Apr 24, 2024 114.53 116.10 114.12 115.41 668,614 +0.95(+0.83%)
Apr 23, 2024 112.90 115.83 112.20 114.47 1,043,531 +1.57(+1.39%)
Apr 22, 2024 112.25 113.55 111.63 112.90 936,537 +1.57(+1.41%)
Apr 19, 2024 110.38 112.14 110.38 111.33 1,013,569 +0.95(+0.86%)
Apr 18, 2024 110.41 111.53 108.64 110.38 962,851 +1.37(+1.25%)
Apr 17, 2024 109.28 113.95 108.32 109.02 2,495,936 +1.84(+1.71%)
Apr 16, 2024 108.97 109.36 106.59 107.18 2,255,615 -1.77(-1.62%)
Apr 15, 2024 111.76 111.90 108.39 108.95 926,242 -1.23(-1.11%)
Apr 12, 2024 111.78 111.90 109.78 110.17 787,549 -1.77(-1.58%)
Apr 11, 2024 112.88 112.88 111.61 111.94 656,603 -1.34(-1.18%)
Apr 10, 2024 111.11 114.25 111.10 113.28 944,690 +2.40(+2.16%)
Apr 09, 2024 113.62 113.98 110.43 110.88 633,132 -3.26(-2.86%)
Apr 08, 2024 113.53 114.36 112.69 114.15 488,442 +1.70(+1.51%)
Apr 05, 2024 111.45 113.09 111.33 112.45 955,417 +1.64(+1.48%)
Apr 04, 2024 115.04 115.19 110.65 110.81 922,511 -3.72(-3.25%)
Apr 03, 2024 114.69 116.69 114.03 114.53 1,121,254 +0.29(+0.25%)
Apr 02, 2024 112.30 114.57 112.21 114.25 1,093,347 +2.42(+2.16%)
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.