IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201951.0052.0450.5450.5850.58648,171
Jul 15, 201952.2552.6151.0151.0951.09526,800
Jul 12, 201952.8553.0451.7352.2252.22519,400
Jul 11, 201952.6753.5552.6752.9252.92376,300
Jul 10, 201953.3053.8952.4752.6052.60539,600
Jul 09, 201953.0753.8552.8253.7453.74330,700
Jul 08, 201954.9555.3952.8652.9452.94550,200
Jul 05, 201953.9055.0053.3754.8954.89555,800
Jul 03, 201953.4854.0552.5353.7653.76386,900
Jul 02, 201952.5453.3252.4052.9152.91535,900
Jul 01, 201954.6055.1953.1553.7253.721,001,700
Jun 28, 201953.3154.9953.1854.2054.201,263,000
Jun 27, 201952.1553.2551.8053.0153.01400,000
Jun 26, 201952.3253.1752.3252.3552.35422,900
Jun 25, 201952.6653.5552.0052.8752.87570,400
Jun 24, 201953.9054.1252.2052.4852.48575,200
Jun 21, 201954.2055.0353.2953.2953.29493,200
Jun 20, 201954.6655.5754.2854.7754.77418,700
Jun 19, 201955.0955.7754.5854.7054.70313,600
Jun 18, 201955.0355.5854.8455.1955.19229,500
Jun 17, 201954.9155.7054.4954.8654.86350,000
Jun 14, 201954.5555.1853.6255.1155.11432,800
Jun 13, 201953.5254.5451.7754.5454.54345,800
Jun 12, 201954.5955.0052.9953.2653.26622,900
Jun 11, 201955.3855.4054.0054.4954.49333,000
Jun 10, 201955.0055.7254.2054.6154.61728,000
Jun 07, 201953.7154.6553.0854.5754.57512,900
Jun 06, 201953.2954.3152.1054.2254.22430,600
Jun 05, 201951.9153.1351.5752.6752.67373,200
Jun 04, 201951.0252.5450.5052.5352.53483,700
Jun 03, 201950.8051.5349.3850.4650.46869,100
May 31, 201951.5052.1950.1650.8050.80716,400
May 30, 201952.4453.3751.5852.3852.38336,900
May 30, 20190.1 Dividend
May 29, 201952.3452.9951.7252.3052.20389,000
May 28, 201952.7954.1752.7353.0552.95305,400
May 24, 201953.9254.4653.4653.4653.36216,400
May 23, 201953.7354.1353.4253.8653.76400,700
May 22, 201953.7954.4553.5054.1054.00219,600
May 21, 201954.5956.0053.9453.9453.84379,900
May 20, 201956.2256.4753.9753.9753.87595,400
May 17, 201954.9456.0654.7755.4355.32259,400
May 16, 201954.7356.1254.5455.7555.64336,200
May 15, 201954.9655.5054.1054.2454.14258,800
May 14, 201954.6555.7254.5955.2555.14334,200
May 13, 201954.2055.4954.2054.8554.75449,100
May 10, 201955.6156.4754.5656.4756.36428,000
May 09, 201954.9956.6654.9955.9755.86327,800
May 08, 201957.0057.7756.1656.3056.19231,600
May 07, 201958.7459.3256.6856.9556.84536,200
May 06, 201954.0758.8054.0758.5558.44794,700
May 03, 201956.2556.7255.6056.7156.60285,200
May 02, 201955.4456.2155.1755.9055.79393,100
May 01, 201954.7555.3754.3855.2755.16435,400
Apr 30, 201954.2754.4653.7554.2454.14335,900
Apr 29, 201954.0054.8653.9954.6854.58262,800
Apr 26, 201953.5054.7053.5054.1854.08238,900
Apr 25, 201953.8254.8753.4754.5954.49291,400
Apr 24, 201955.2555.2554.0154.2454.14319,900
Apr 23, 201955.0055.2554.3854.9954.88332,900
Apr 22, 201953.7755.4353.7754.8554.75355,300
Apr 18, 201954.8155.1854.0654.8854.78467,100
Apr 17, 201955.9556.5053.8554.1654.06807,100
Apr 16, 201954.9055.6054.0255.3355.22552,800
Apr 15, 201954.9054.9054.0254.4454.34387,600
Apr 12, 201952.5254.4352.5254.1454.04445,800
Apr 11, 201953.7453.7452.3553.0052.90279,500
Apr 10, 201953.1053.7552.2953.0052.90279,600
Apr 09, 201954.0954.0952.7453.3853.28275,500
Apr 08, 201953.8954.2552.9053.8853.78242,100
Apr 05, 201953.5154.2953.0053.7553.65163,600
Apr 04, 201953.4754.7752.7653.6553.55479,400
Apr 03, 201955.8755.8752.1052.7052.60774,700
Apr 02, 201954.0054.7052.9654.3954.29491,300
Apr 01, 201952.7054.0052.3653.8053.70559,700
Mar 29, 201952.0052.4951.8851.8851.78403,000
Mar 28, 201951.3651.9750.6251.8251.72305,900
Mar 27, 201950.7751.0049.6350.7550.65258,300
Mar 26, 201951.0551.3350.2250.6750.57570,800
Mar 25, 201951.0551.1949.2149.8549.75401,600
Mar 22, 201951.4251.8649.8750.1650.06436,500
Mar 21, 201952.7553.3351.4951.5451.44392,800
Mar 20, 201954.8754.8752.5952.9452.84390,100
Mar 19, 201955.2755.5553.9054.0353.93271,000
Mar 18, 201954.4455.0854.3654.9254.81311,300
Mar 15, 201955.1855.1853.9754.1254.02392,200
Mar 14, 201954.7654.7653.8354.3054.20223,000
Mar 13, 201955.0055.0053.9553.9653.86356,100
Mar 12, 201953.9254.2053.2954.0153.91496,700
Mar 11, 201952.0153.8952.0153.6853.58309,300
Mar 08, 201953.0353.3751.9352.0151.91370,100
Mar 07, 201954.2454.2452.8753.6153.51442,600
Mar 06, 201953.4555.7752.7553.7953.69608,000
Mar 05, 201954.2455.5053.5053.6753.57428,900
Mar 04, 201955.9556.4353.9154.4854.38559,100
Mar 01, 201956.3556.5055.4255.5555.44669,400
Feb 28, 201955.0755.8554.8255.2355.12369,200
Feb 28, 20190.1 Dividend
Feb 27, 201955.4956.2155.1355.5755.36369,200
Feb 26, 201957.0057.2555.8355.8355.62544,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...