Advertisement
Advertisement
U.S. Markets close in 3 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.93-1.58 (-2.07%)
As of 12:38PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202176.8576.9074.2574.9374.93436,207
Dec 02, 202175.3676.7974.2676.5176.511,120,300
Dec 01, 202174.7176.8874.5975.0175.011,390,700
Nov 30, 202174.3474.8573.6473.8273.821,242,400
Nov 29, 202175.1475.9074.2875.3575.35630,800
Nov 26, 202175.1275.4173.8074.3374.33614,200
Nov 24, 202176.7478.5375.9277.3877.381,131,300
Nov 23, 202176.0076.8374.6976.7076.701,118,400
Nov 22, 202175.0176.8875.0076.1176.11919,100
Nov 19, 202174.2375.7574.0374.5674.56905,100
Nov 18, 202174.0074.7473.3074.6574.65608,000
Nov 17, 202174.3474.3473.4073.9373.93538,100
Nov 16, 202174.0374.8673.5474.3474.34485,600
Nov 15, 202173.7375.1673.3974.0374.03664,400
Nov 12, 202173.0173.5572.5373.4173.41388,900
Nov 11, 202172.8274.1072.8273.1973.19410,400
Nov 10, 202172.7373.7872.3573.2473.24485,900
Nov 09, 202172.3873.5872.0072.9972.99351,000
Nov 08, 202173.9274.7173.1973.6573.65451,200
Nov 05, 202175.0075.5873.5773.8273.82604,800
Nov 04, 202175.8175.8173.9574.5774.57498,300
Nov 03, 202174.3176.2974.0575.5275.52752,000
Nov 02, 202174.5674.5673.1174.2674.261,366,600
Nov 01, 202171.3974.5170.8874.4074.401,871,000
Oct 29, 202169.7871.0469.7870.8570.85484,100
Oct 28, 202171.6671.7969.8970.6070.60888,800
Oct 27, 202172.3172.9171.2671.7571.75509,500
Oct 26, 202174.1174.6172.7272.7372.73644,800
Oct 25, 202174.5775.2573.9173.9373.93498,800
Oct 22, 202174.2674.5773.3474.4874.48596,700
Oct 21, 202173.9375.1273.3374.1074.10804,700
Oct 20, 202172.5575.1172.4575.0075.001,289,400
Oct 19, 202172.0273.8071.4773.7373.73914,700
Oct 18, 202170.7172.8770.3071.6271.621,336,200
Oct 15, 202171.2772.3671.0671.0971.09672,400
Oct 14, 202171.7471.7469.6870.8470.84926,200
Oct 13, 202171.6372.2870.6171.0271.02936,200
Oct 12, 202171.9073.3171.4371.7671.76762,400
Oct 11, 202171.8772.2571.5671.9171.91628,500
Oct 08, 202170.5972.0570.1271.6671.66608,600
Oct 07, 202169.3671.7169.3570.6170.611,015,000
Oct 06, 202166.4569.3666.4569.2269.221,342,400
Oct 05, 202164.2067.1163.9067.1067.101,105,300
Oct 04, 202164.6465.0563.6663.9063.90893,300
Oct 01, 202162.5065.0562.3664.5264.52732,600
Sep 30, 202164.9665.3962.3162.3462.341,824,200
Sep 29, 202165.0065.3364.3464.7564.751,239,800
Sep 28, 202165.6766.0865.1965.2165.211,157,400
Sep 27, 202163.0565.7362.9065.6965.69998,200
Sep 24, 202161.8262.8361.8062.7362.73418,700
Sep 23, 202160.4662.3260.3562.1962.19559,100
Sep 22, 202159.5260.5159.5260.2560.25450,500
Sep 21, 202159.8660.4259.3059.3959.39624,800
Sep 20, 202160.7060.7458.8459.6659.66973,400
Sep 17, 202161.6962.0461.0561.5461.541,795,300
Sep 16, 202161.6662.1360.9661.4661.46687,900
Sep 15, 202161.2762.3661.1161.6661.66707,100
Sep 14, 202162.2762.4161.0161.4061.40658,100
Sep 13, 202163.0363.3061.9362.1862.18688,100
Sep 10, 202163.3063.3962.5562.8062.80501,500
Sep 09, 202162.9464.0462.7863.1663.16474,900
Sep 08, 202164.6064.6362.9463.0563.05504,700
Sep 07, 202164.7265.1164.4164.6364.63888,100
Sep 03, 202164.7865.2964.4864.5064.50460,200
Sep 02, 202165.5065.5064.1464.6364.63582,300
Sep 01, 202164.9265.6964.2665.3465.34809,800
Aug 31, 202164.5064.8164.1564.6464.64674,900
Aug 30, 202165.2565.3464.2364.4364.43623,200
Aug 27, 202163.8665.2963.8565.2465.24531,800
Aug 26, 202164.0064.1363.7063.7563.75477,700
Aug 25, 202163.4164.1663.0764.0364.03470,100
Aug 24, 202162.3263.2362.0363.0563.05395,600
Aug 23, 202162.4762.7662.0262.3562.35506,400
Aug 20, 202160.8362.0460.3761.9661.96830,500
Aug 19, 202161.2961.6560.2160.8760.87442,600
Aug 18, 202161.6362.5461.2561.6061.60496,100
Aug 17, 202162.1862.1861.0861.7361.73441,300
Aug 16, 202162.7362.7361.6662.5462.54379,300
Aug 13, 202163.3863.5762.4563.2163.21531,700
Aug 12, 202163.9463.9863.0763.4763.47446,900
Aug 11, 202163.8064.2863.2963.9263.92494,100
Aug 10, 202163.9064.2262.9463.7963.79747,900
Aug 09, 202163.6764.3163.0363.8263.82354,900
Aug 06, 202162.7863.5862.3163.5163.51477,600
Aug 05, 202162.3362.8861.7762.4562.45475,800
Aug 04, 202161.0662.4860.5261.9661.96485,000
Aug 03, 202163.1163.1160.9761.3261.32532,300
Aug 02, 202162.0663.2762.0662.8662.86876,300
Jul 30, 202162.0063.2861.5961.8661.86567,400
Jul 29, 202161.8962.4661.1262.3162.31496,000
Jul 28, 202160.4962.0360.1361.6561.65552,700
Jul 27, 202160.1560.7359.7760.4560.45611,800
Jul 26, 202160.6761.2860.2960.6560.65826,100
Jul 23, 202161.3461.8760.7460.8360.83595,200
Jul 22, 202162.8963.1161.1861.2861.281,338,900
Jul 21, 202161.6963.5761.5363.1463.14790,400
Jul 20, 202162.2963.8462.0562.8262.82806,100
Jul 19, 202162.3963.1761.6162.0362.03792,600
Jul 16, 202163.7264.0262.9062.9762.97598,100
Jul 15, 202163.5464.3763.2663.8763.87463,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement