IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201950.3852.4850.2052.0452.04200,000
Sep 20, 201951.7652.5951.2952.1552.15559,700
Sep 19, 201950.3952.4550.3951.7651.76203,000
Sep 18, 201950.5951.8250.3751.7051.70287,300
Sep 17, 201952.1752.1751.5051.9951.99240,200
Sep 16, 201952.2652.5451.1652.1752.17232,800
Sep 13, 201952.0052.3651.2951.7451.74290,500
Sep 12, 201950.2651.4650.0351.3551.35293,800
Sep 11, 201949.5850.9248.8550.8950.89400,100
Sep 10, 201949.1149.8148.4149.5549.55282,200
Sep 09, 201949.0049.0648.1848.9748.97242,500
Sep 06, 201947.5649.1546.4849.0049.00455,300
Sep 05, 201947.9948.6147.5148.2148.21251,900
Sep 04, 201947.5548.2847.1747.2947.29378,800
Sep 03, 201947.2047.5346.4347.3147.31667,500
Aug 30, 201946.0347.2246.0047.2047.20285,500
Aug 29, 201946.0346.7745.9246.0446.04226,500
Aug 28, 201944.5645.9544.5645.4645.46389,400
Aug 27, 201944.6545.2844.6545.0545.05284,100
Aug 26, 201946.2146.7644.5044.5944.59476,300
Aug 23, 201946.3247.0145.4045.4045.40335,500
Aug 22, 201947.4147.4946.0146.5946.59274,600
Aug 21, 201946.7347.2846.4146.7646.76309,700
Aug 20, 201947.5347.8846.6346.7346.73244,400
Aug 19, 201947.8847.8846.8547.6347.63344,900
Aug 16, 201945.2347.0645.1446.7646.76540,900
Aug 15, 201945.2146.4344.6945.5345.53394,700
Aug 14, 201944.9146.2944.7045.4345.43503,200
Aug 13, 201945.4747.3445.4746.4946.49376,400
Aug 12, 201947.5847.9745.7045.8645.86329,100
Aug 09, 201947.6748.4545.8347.6247.62863,500
Aug 08, 201949.0049.0048.0248.4748.47380,000
Aug 07, 201948.0249.0047.5048.0048.00511,200
Aug 06, 201948.9049.2348.0148.7448.74405,000
Aug 05, 201949.0850.1048.6148.8848.88556,000
Aug 02, 201950.6650.8349.9650.1350.13447,800
Aug 01, 201951.2651.8150.0850.9550.95597,100
Jul 31, 201951.9551.9550.8951.2651.26416,000
Jul 30, 201950.2451.2150.0050.9850.98230,600
Jul 29, 201950.6851.4250.1750.4550.45413,700
Jul 26, 201950.0250.9949.5350.6850.68361,300
Jul 25, 201950.0050.9949.7550.1050.10538,600
Jul 24, 201949.6850.1449.4649.8749.87279,100
Jul 23, 201948.8850.1848.8850.0950.09448,300
Jul 22, 201949.8749.9349.2649.3149.31676,100
Jul 19, 201949.2250.1949.2249.5549.55682,800
Jul 18, 201947.3350.4647.2550.0050.001,092,600
Jul 17, 201950.0051.1048.3249.1049.102,083,000
Jul 16, 201951.0052.0850.3250.3250.32674,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...