Skip to main content

Interactive Brokers (NQ: IBKR )

122.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.23 33.23 32.26 32.45 570,745 -0.74(-2.23%)
Feb 26, 2016 32.77 33.42 32.73 33.20 692,127 +0.70(+2.16%)
Feb 25, 2016 31.71 32.51 31.62 32.49 446,035 +0.81(+2.57%)
Feb 24, 2016 31.32 31.80 30.68 31.68 572,082 -0.19(-0.59%)
Feb 23, 2016 32.14 32.40 31.47 31.87 645,118 -0.28(-0.88%)
Feb 22, 2016 31.92 32.38 31.79 32.15 550,646 +0.49(+1.56%)
Feb 19, 2016 30.86 31.82 30.79 31.66 623,866 +0.53(+1.70%)
Feb 18, 2016 31.49 31.71 30.96 31.13 717,187 -0.14(-0.45%)
Feb 17, 2016 30.43 31.49 30.32 31.27 1,070,479 +1.13(+3.74%)
Feb 16, 2016 29.84 30.39 29.65 30.14 573,756 +0.98(+3.34%)
Feb 12, 2016 29.63 29.17 29.17 29.17 926,363 +0.35(+1.22%)
Feb 11, 2016 28.51 29.23 28.04 28.82 873,812 -0.50(-1.71%)
Feb 10, 2016 29.53 29.89 29.27 29.32 944,412 +0.27(+0.95%)
Feb 09, 2016 28.05 29.26 27.94 29.05 895,350 +0.56(+1.96%)
Feb 08, 2016 28.82 29.04 28.19 28.49 831,273 -0.86(-2.94%)
Feb 05, 2016 29.66 30.12 29.14 29.35 805,986 -0.62(-2.05%)
Feb 04, 2016 30.23 31.18 29.82 29.96 692,328 -0.13(-0.44%)
Feb 03, 2016 30.13 30.28 29.25 30.10 1,439,370 -0.06(-0.19%)
Feb 02, 2016 30.68 30.72 29.79 30.15 1,275,211 -0.72(-2.33%)
Feb 01, 2016 30.54 31.22 30.07 30.87 1,480,989 +0.31(+1.02%)
Jan 29, 2016 29.79 30.58 29.79 30.56 1,004,997 +0.77(+2.57%)
Jan 28, 2016 30.49 30.68 29.71 29.79 1,028,248 -0.48(-1.60%)
Jan 27, 2016 29.83 30.75 29.69 30.28 1,213,654 +0.28(+0.95%)
Jan 26, 2016 30.16 30.53 29.77 29.99 1,220,014 -0.12(-0.41%)
Jan 25, 2016 31.24 31.29 30.04 30.12 600,712 -1.29(-4.10%)
Jan 22, 2016 30.74 31.55 30.66 31.40 1,126,743 +1.14(+3.75%)
Jan 21, 2016 31.51 31.93 30.20 30.27 1,404,054 -1.40(-4.43%)
Jan 20, 2016 30.54 32.19 29.88 31.67 2,781,858 -0.05(-0.15%)
Jan 19, 2016 32.77 33.01 31.51 31.72 1,313,721 -0.58(-1.79%)
Jan 15, 2016 32.21 32.29 32.29 32.29 1,583,466 -0.79(-2.38%)
Jan 14, 2016 32.67 33.46 32.03 33.08 1,133,922 +0.52(+1.60%)
Jan 13, 2016 34.02 34.17 32.01 32.56 1,096,021 -1.37(-4.05%)
Jan 12, 2016 34.00 34.62 32.95 33.93 1,641,538 -0.63(-1.81%)
Jan 11, 2016 34.85 35.55 34.16 34.56 959,370 -0.72(-2.04%)
Jan 08, 2016 36.21 36.38 35.22 35.28 907,849 -0.28(-0.80%)
Jan 07, 2016 36.93 37.10 35.24 35.56 1,108,531 -2.06(-5.49%)
Jan 06, 2016 38.37 38.80 37.06 37.63 1,482,698 -1.38(-3.54%)
Jan 05, 2016 39.95 40.61 38.95 39.01 783,493 -1.18(-2.95%)
Jan 04, 2016 40.40 40.86 40.00 40.19 1,034,812 -1.10(-2.66%)
Dec 31, 2015 41.24 41.29 41.29 41.29 538,310 -0.08(-0.18%)
Dec 30, 2015 41.30 41.71 41.27 41.37 244,536 +0.02(+0.05%)
Dec 29, 2015 41.11 41.72 40.91 41.35 318,974 +0.45(+1.09%)
Dec 28, 2015 40.35 40.92 40.18 40.90 194,712 +0.44(+1.08%)
Dec 24, 2015 40.32 40.47 40.47 40.47 129,034 +0.14(+0.35%)
Dec 23, 2015 40.39 40.39 39.90 40.32 212,030 +0.24(+0.59%)
Dec 22, 2015 39.82 40.14 39.54 40.09 259,532 +0.41(+1.03%)
Dec 21, 2015 39.57 40.07 39.33 39.68 301,313 +0.34(+0.87%)
Dec 18, 2015 40.35 40.62 39.23 39.34 1,573,512 -1.19(-2.94%)
Dec 17, 2015 41.62 41.76 40.50 40.53 667,377 -0.79(-1.90%)
Dec 16, 2015 40.51 41.49 40.13 41.32 658,072 +1.27(+3.17%)
Dec 15, 2015 39.45 40.15 39.45 40.05 408,875 +0.97(+2.47%)
Dec 14, 2015 39.49 39.89 38.53 39.08 590,509 -0.19(-0.48%)
Dec 11, 2015 40.16 40.72 39.03 39.27 644,722 -1.47(-3.60%)
Dec 10, 2015 40.38 41.22 40.18 40.74 269,198 +0.24(+0.58%)
Dec 09, 2015 41.35 41.52 40.32 40.50 491,883 -0.88(-2.13%)
Dec 08, 2015 41.29 41.59 40.78 41.39 579,645 -0.47(-1.13%)
Dec 07, 2015 42.27 42.44 41.70 41.86 436,667 -0.42(-0.99%)
Dec 04, 2015 41.23 42.47 41.13 42.28 583,482 +1.10(+2.67%)
Dec 03, 2015 41.97 42.13 40.96 41.18 476,526 -0.53(-1.27%)
Dec 02, 2015 42.10 42.43 41.52 41.71 632,060 -0.23(-0.54%)
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.