Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	111.69	111.64	111.63	111.49	658,934	+0.28(+0.25%)
Mar 27, 2024	110.32	111.31	109.81	111.21	635,608	+1.19(+1.08%)
Mar 26, 2024	109.31	110.20	109.14	110.02	520,030	+1.12(+1.03%)
Mar 25, 2024	107.90	109.02	107.61	108.91	546,630	+0.65(+0.60%)
Mar 22, 2024	109.04	109.33	107.83	108.26	703,566	-1.48(-1.35%)
Mar 21, 2024	108.81	110.36	108.76	109.73	861,069	+1.15(+1.06%)
Mar 20, 2024	106.79	108.60	106.30	108.59	1,074,515	+1.33(+1.24%)
Mar 19, 2024	107.79	108.14	107.04	107.26	711,640	-0.47(-0.44%)
Mar 18, 2024	106.97	108.63	106.91	107.73	1,022,231	+0.50(+0.47%)
Mar 15, 2024	107.16	108.17	106.78	107.23	1,823,011	-0.39(-0.36%)
Mar 14, 2024	108.65	108.65	106.75	107.62	787,275	-0.63(-0.58%)
Mar 13, 2024	108.89	109.34	107.75	108.25	621,731	-0.64(-0.59%)
Mar 12, 2024	107.89	109.58	107.47	108.89	986,580	+1.37(+1.27%)
Mar 11, 2024	107.29	107.85	106.44	107.52	1,260,597	-0.18(-0.17%)
Mar 08, 2024	109.28	109.55	107.45	107.70	1,005,783	-1.30(-1.19%)
Mar 07, 2024	109.78	110.36	108.87	109.00	839,402	-0.79(-0.72%)
Mar 06, 2024	109.25	110.34	107.59	109.78	1,059,556	+0.39(+0.36%)
Mar 05, 2024	110.53	111.98	108.66	109.39	839,363	-1.45(-1.31%)
Mar 04, 2024	111.31	112.28	110.26	110.84	729,392	+0.58(+0.53%)
Mar 01, 2024	108.81	110.46	108.51	110.26	713,203	+1.76(+1.62%)
Feb 29, 2024	108.79	109.02	106.85	108.51	1,144,562	+0.23(+0.21%)
Feb 28, 2024	106.81	108.88	106.59	108.28	771,465	+1.50(+1.40%)
Feb 27, 2024	107.44	108.06	106.33	106.78	745,114	-0.70(-0.65%)
Feb 26, 2024	106.25	108.30	106.05	107.48	688,192	+1.07(+1.00%)
Feb 23, 2024	106.48	107.40	105.66	106.41	637,381	-0.04(-0.04%)
Feb 22, 2024	105.92	107.03	104.84	106.45	1,360,983	+1.70(+1.62%)
Feb 21, 2024	104.12	104.93	102.72	104.76	1,432,651	+1.72(+1.66%)
Feb 20, 2024	104.24	104.60	101.98	103.04	1,034,343	-1.19(-1.14%)
Feb 16, 2024	104.74	106.13	103.88	104.23	1,008,333	-0.06(-0.06%)
Feb 15, 2024	101.47	104.87	101.07	104.29	2,104,667	+3.53(+3.50%)
Feb 14, 2024	101.31	102.02	100.50	100.76	1,185,671	+0.08(+0.08%)
Feb 13, 2024	97.79	101.65	97.79	100.68	1,575,056	+2.80(+2.86%)
Feb 12, 2024	98.16	98.21	97.47	97.88	640,972	+0.10(+0.10%)
Feb 09, 2024	95.33	98.20	94.91	97.78	1,391,989	+2.68(+2.82%)
Feb 08, 2024	94.31	95.30	94.18	95.10	523,254	+0.93(+0.98%)
Feb 07, 2024	92.98	94.43	92.34	94.17	715,886	+1.42(+1.53%)
Feb 06, 2024	94.79	94.84	92.45	92.75	790,672	-2.03(-2.15%)
Feb 05, 2024	95.72	96.51	94.79	94.79	1,213,906	-1.07(-1.11%)
Feb 02, 2024	91.17	96.84	91.09	95.85	2,728,761	+5.24(+5.79%)
Feb 01, 2024	88.23	90.72	88.07	90.61	1,441,051	+2.11(+2.39%)
Jan 31, 2024	89.13	89.58	87.97	88.49	1,135,378	-0.97(-1.08%)
Jan 30, 2024	90.21	90.61	89.18	89.46	1,109,066	-0.63(-0.70%)
Jan 29, 2024	91.59	91.59	89.88	90.09	1,324,132	-1.39(-1.52%)
Jan 26, 2024	90.24	91.68	90.06	91.48	1,083,692	+1.28(+1.42%)
Jan 25, 2024	91.55	91.73	89.93	90.20	1,092,446	-1.35(-1.47%)
Jan 24, 2024	91.54	91.73	90.37	91.55	1,055,298	+0.40(+0.44%)
Jan 23, 2024	91.18	92.35	90.75	91.15	1,471,949	+0.31(+0.34%)
Jan 22, 2024	89.74	91.08	89.46	90.84	2,120,455	+1.31(+1.46%)
Jan 19, 2024	88.70	89.63	88.25	89.53	1,522,995	+0.97(+1.09%)
Jan 18, 2024	89.04	89.04	88.03	88.56	1,385,483	-0.37(-0.41%)
Jan 17, 2024	83.91	90.14	83.62	88.93	3,747,706	+2.00(+2.31%)
Jan 16, 2024	88.60	88.46	86.47	86.93	2,610,344	-1.18(-1.34%)
Jan 12, 2024	87.55	88.74	87.50	88.11	1,567,795	+0.52(+0.59%)
Jan 11, 2024	87.52	88.58	86.69	87.59	1,235,501	+0.83(+0.95%)
Jan 10, 2024	86.75	87.00	86.28	86.76	1,213,446	-0.71(-0.81%)
Jan 09, 2024	88.30	88.47	86.76	87.47	1,330,335	+0.07(+0.08%)
Jan 08, 2024	87.59	87.94	85.52	87.40	1,407,989	-0.27(-0.31%)
Jan 05, 2024	87.13	89.46	86.87	87.67	1,923,542	+0.72(+0.83%)
Jan 04, 2024	86.88	88.52	86.40	86.95	2,566,443	+0.57(+0.66%)
Jan 03, 2024	84.31	87.24	84.12	86.38	2,290,281	+2.07(+2.46%)