Skip to main content

Interactive Brokers (NQ: IBKR )

87.84 -0.27 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 88.25 88.42 87.43 87.84 735,860 -0.27(-0.31%)
Sep 27, 2023 86.75 89.75 86.49 88.11 1,113,845 +1.81(+2.10%)
Sep 26, 2023 87.10 87.37 85.53 86.30 1,018,004 -1.63(-1.85%)
Sep 25, 2023 87.63 87.99 87.63 87.93 589,919 +0.06(+0.07%)
Sep 22, 2023 89.17 89.54 87.41 87.87 682,694 -1.19(-1.34%)
Sep 21, 2023 90.40 90.76 88.65 89.06 1,138,613 -1.61(-1.78%)
Sep 20, 2023 89.52 90.90 88.91 90.67 1,128,431 +1.09(+1.22%)
Sep 19, 2023 91.08 91.08 88.60 89.58 1,174,968 -1.05(-1.16%)
Sep 18, 2023 91.61 91.72 90.18 90.63 1,079,679 -1.11(-1.21%)
Sep 15, 2023 92.00 92.58 91.28 91.74 1,887,825 -0.96(-1.04%)
Sep 14, 2023 92.53 92.99 91.95 92.70 774,100 +0.62(+0.67%)
Sep 13, 2023 94.23 94.42 91.15 92.08 828,965 -1.91(-2.03%)
Sep 12, 2023 94.14 94.67 93.81 93.99 939,170 -0.48(-0.51%)
Sep 11, 2023 94.75 95.59 94.15 94.47 769,590 +0.01(+0.01%)
Sep 08, 2023 93.08 94.58 92.98 94.46 643,207 +1.49(+1.60%)
Sep 07, 2023 93.21 93.65 92.05 92.97 671,095 -0.38(-0.41%)
Sep 06, 2023 91.96 93.62 91.96 93.35 704,914 +1.26(+1.37%)
Sep 05, 2023 92.47 92.59 91.62 92.09 707,130 -0.44(-0.48%)
Sep 01, 2023 91.40 93.05 90.89 92.53 853,097 +1.45(+1.59%)
Aug 31, 2023 90.23 91.39 89.82 91.08 1,017,422 +0.93(+1.03%)
Aug 30, 2023 91.40 91.74 90.11 90.15 978,189 -1.31(-1.43%)
Aug 29, 2023 93.22 93.25 89.28 91.46 1,224,476 -1.76(-1.89%)
Aug 28, 2023 92.72 94.18 92.67 93.22 666,618 +0.70(+0.76%)
Aug 25, 2023 92.04 93.14 91.07 92.52 517,331 +0.81(+0.88%)
Aug 24, 2023 91.85 92.75 91.31 91.71 389,095 -0.14(-0.15%)
Aug 23, 2023 91.14 92.05 90.93 91.85 642,089 +0.60(+0.66%)
Aug 22, 2023 93.07 93.39 91.00 91.25 604,027 -1.69(-1.82%)
Aug 21, 2023 91.38 93.19 91.21 92.94 670,344 +1.52(+1.66%)
Aug 18, 2023 89.28 91.61 88.81 91.42 813,107 +0.93(+1.03%)
Aug 17, 2023 91.18 92.10 90.47 90.49 734,409 -0.69(-0.76%)
Aug 16, 2023 91.50 92.20 91.17 91.18 804,724 -0.30(-0.33%)
Aug 15, 2023 92.58 92.80 91.09 91.48 741,966 -1.53(-1.64%)
Aug 14, 2023 91.16 93.23 91.15 93.01 882,672 +1.49(+1.63%)
Aug 11, 2023 90.21 92.15 90.00 91.52 694,831 +1.17(+1.29%)
Aug 10, 2023 90.37 90.94 89.86 90.35 542,456 +0.55(+0.61%)
Aug 09, 2023 89.04 90.37 88.30 89.80 769,873 +1.00(+1.12%)
Aug 08, 2023 88.72 89.39 87.75 88.80 705,708 -1.20(-1.33%)
Aug 07, 2023 89.90 90.38 89.59 90.00 496,749 +0.80(+0.90%)
Aug 04, 2023 91.00 91.01 88.04 89.20 800,953 -1.74(-1.91%)
Aug 03, 2023 88.91 92.21 88.91 90.94 1,338,668 +2.03(+2.28%)
Aug 02, 2023 88.45 89.62 88.26 88.91 788,573 +0.22(+0.25%)
Aug 01, 2023 87.25 88.95 87.06 88.69 951,654 +1.46(+1.67%)
Jul 31, 2023 87.50 88.83 86.61 87.23 1,033,602 +0.34(+0.39%)
Jul 28, 2023 86.75 87.59 86.38 86.89 1,049,039 +0.14(+0.16%)
Jul 27, 2023 85.64 87.33 85.38 86.75 1,862,791 +1.33(+1.56%)
Jul 26, 2023 82.72 85.70 82.67 85.43 1,485,415 +2.62(+3.16%)
Jul 25, 2023 83.06 83.50 82.57 82.81 774,032 -0.22(-0.26%)
Jul 24, 2023 83.36 83.71 82.38 83.03 820,801 -0.33(-0.40%)
Jul 21, 2023 83.51 83.82 82.55 83.36 1,064,077 -0.09(-0.11%)
Jul 20, 2023 81.20 84.36 81.07 83.45 1,799,266 +1.57(+1.92%)
Jul 19, 2023 82.41 84.87 81.78 81.88 3,910,941 -4.30(-4.98%)
Jul 18, 2023 84.61 86.41 84.61 86.17 2,497,764 +2.47(+2.95%)
Jul 17, 2023 84.51 85.11 83.54 83.71 920,161 -0.83(-0.98%)
Jul 14, 2023 85.91 86.28 84.21 84.54 985,919 -1.12(-1.31%)
Jul 13, 2023 85.67 86.99 85.54 85.66 1,084,046 +0.61(+0.72%)
Jul 12, 2023 86.25 86.29 84.67 85.05 1,152,186 -0.86(-1.00%)
Jul 11, 2023 85.74 86.10 85.14 85.90 557,344 +0.48(+0.56%)
Jul 10, 2023 85.85 85.95 84.64 85.43 554,860 -0.59(-0.69%)
Jul 07, 2023 84.84 86.93 84.83 86.01 1,105,636 +1.54(+1.82%)
Jul 06, 2023 83.92 84.57 83.12 84.48 726,345 +0.28(+0.33%)
Jul 05, 2023 83.23 84.36 82.52 84.20 722,036 +0.60(+0.72%)
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.