Breaking News Bar

Business News and Information

Interactive Brokers (NQ: IBKR )

65.47 USD -0.07 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 65.66 66.09 64.83 65.47 1,011,163 -0.07(-0.11%)
Jun 10, 2021 65.72 66.14 64.67 65.54 740,885 +0.30(+0.46%)
Jun 09, 2021 66.79 68.15 65.16 65.24 2,208,253 -1.70(-2.54%)
Jun 08, 2021 66.92 67.60 66.10 66.94 1,085,392 +0.06(+0.09%)
Jun 07, 2021 68.59 68.59 66.86 66.88 1,344,293 -1.35(-1.98%)
Jun 04, 2021 69.26 69.90 68.06 68.23 2,036,447 -1.03(-1.49%)
Jun 03, 2021 67.09 69.40 66.53 69.26 3,993,467 +2.17(+3.23%)
Jun 02, 2021 67.54 67.66 66.29 67.09 2,022,608 -0.61(-0.90%)
Jun 01, 2021 67.73 68.14 66.92 67.70 2,189,562 +0.44(+0.65%)
May 28, 2021 67.00 67.82 66.63 67.26 938,922 +0.36(+0.54%)
May 27, 2021 67.71 68.21 66.83 66.90 798,570 -0.36(-0.54%)
May 26, 2021 66.93 67.94 66.70 67.26 713,294 +0.35(+0.52%)
May 25, 2021 67.16 67.97 66.78 66.91 559,611 +0.03(+0.04%)
May 24, 2021 66.09 67.99 66.09 66.88 598,473 -0.28(-0.42%)
May 21, 2021 67.02 67.89 66.86 67.16 717,901 +0.40(+0.60%)
May 20, 2021 66.44 67.25 65.94 66.76 948,177 +0.21(+0.32%)
May 19, 2021 66.63 67.29 65.46 66.55 930,179 -0.78(-1.16%)
May 18, 2021 68.69 68.83 67.26 67.33 366,377 -1.33(-1.94%)
May 17, 2021 68.72 68.86 67.78 68.66 433,338 -0.38(-0.55%)
May 14, 2021 67.74 69.70 67.50 69.04 518,118 +1.66(+2.46%)
May 13, 2021 65.86 67.87 65.86 67.38 1,142,034 +1.55(+2.35%)
May 12, 2021 67.56 67.85 65.61 65.83 981,182 -1.32(-1.97%)
May 11, 2021 66.69 68.32 66.39 67.15 859,061 -0.77(-1.13%)
May 10, 2021 70.00 70.22 67.76 67.92 1,077,343 -1.68(-2.41%)
May 07, 2021 69.21 70.58 69.05 69.60 868,611 -0.02(-0.03%)
May 06, 2021 70.13 70.57 68.67 69.62 562,120 -0.40(-0.57%)
May 05, 2021 70.80 70.97 69.47 70.02 819,869 -0.38(-0.54%)
May 04, 2021 70.50 70.72 68.83 70.40 1,277,578 -0.03(-0.04%)
May 03, 2021 72.47 72.59 70.22 70.43 662,601 -1.09(-1.52%)
Apr 30, 2021 72.70 72.85 71.20 71.52 530,100 -1.73(-2.36%)
Apr 29, 2021 72.63 73.34 71.89 73.25 609,272 +1.30(+1.81%)
Apr 28, 2021 72.44 73.15 71.62 71.95 681,876 -0.45(-0.62%)
Apr 27, 2021 72.34 72.82 72.07 72.40 384,808 +0.05(+0.07%)
Apr 26, 2021 73.56 73.85 72.19 72.35 598,539 -0.95(-1.30%)
Apr 23, 2021 70.98 73.95 70.11 73.30 1,167,400 +2.41(+3.40%)
Apr 22, 2021 73.46 73.68 70.81 70.89 1,506,251 -2.54(-3.46%)
Apr 21, 2021 74.32 76.26 72.17 73.43 1,861,026 -0.82(-1.10%)
Apr 20, 2021 76.95 77.44 73.46 74.25 815,335 -3.11(-4.02%)
Apr 19, 2021 76.41 77.60 76.39 77.36 736,292 +0.81(+1.06%)
Apr 16, 2021 76.79 77.47 76.06 76.55 500,900 -0.11(-0.14%)
Apr 15, 2021 75.36 77.57 74.44 76.66 1,399,239 +1.42(+1.89%)
Apr 14, 2021 73.75 75.65 73.50 75.24 1,045,463 +1.85(+2.52%)
Apr 13, 2021 74.30 74.87 73.21 73.39 676,576 -0.68(-0.92%)
Apr 12, 2021 74.60 74.90 73.64 74.07 492,224 -0.40(-0.54%)
Apr 09, 2021 73.69 74.80 73.04 74.47 754,700 +0.84(+1.14%)
Apr 08, 2021 74.23 74.47 73.19 73.63 599,545 -0.38(-0.51%)
Apr 07, 2021 74.63 74.81 73.00 74.01 903,795 -0.73(-0.98%)
Apr 06, 2021 75.08 75.70 74.40 74.74 534,153 -0.38(-0.51%)
Apr 05, 2021 74.63 76.51 74.35 75.12 851,151 +1.45(+1.97%)
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.
 
bottom clear