UK Markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.09+0.25 (+0.35%)
At close: 4:00PM EDT
71.50 +0.41 (+0.58%)
After hours: 06:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202171.2772.3671.0671.0971.09672,400
14 Oct 202171.7471.7469.6870.8470.84926,200
13 Oct 202171.6372.2870.6171.0271.02936,200
12 Oct 202171.9073.3171.4371.7671.76762,400
11 Oct 202171.8772.2571.5671.9171.91628,500
08 Oct 202170.5972.0570.1271.6671.66608,600
07 Oct 202169.3671.7169.3570.6170.611,015,000
06 Oct 202166.4569.3666.4569.2269.221,342,400
05 Oct 202164.2067.1163.9067.1067.101,105,300
04 Oct 202164.6465.0563.6663.9063.90893,300
01 Oct 202162.5065.0562.3664.5264.52732,600
30 Sept 202164.9665.3962.3162.3462.341,824,200
29 Sept 202165.0065.3364.3464.7564.751,239,800
28 Sept 202165.6766.0865.1965.2165.211,157,400
27 Sept 202163.0565.7362.9065.6965.69998,200
24 Sept 202161.8262.8361.8062.7362.73418,700
23 Sept 202160.4662.3260.3562.1962.19559,100
22 Sept 202159.5260.5159.5260.2560.25450,500
21 Sept 202159.8660.4259.3059.3959.39624,800
20 Sept 202160.7060.7458.8459.6659.66973,400
17 Sept 202161.6962.0461.0561.5461.541,795,300
16 Sept 202161.6662.1360.9661.4661.46687,900
15 Sept 202161.2762.3661.1161.6661.66707,100
14 Sept 202162.2762.4161.0161.4061.40658,100
13 Sept 202163.0363.3061.9362.1862.18688,100
10 Sept 202163.3063.3962.5562.8062.80501,500
09 Sept 202162.9464.0462.7863.1663.16474,900
08 Sept 202164.6064.6362.9463.0563.05504,700
07 Sept 202164.7265.1164.4164.6364.63888,100
03 Sept 202164.7865.2964.4864.5064.50460,200
02 Sept 202165.5065.5064.1464.6364.63582,300
01 Sept 202164.9265.6964.2665.3465.34809,800
31 Aug 202164.5064.8164.1564.6464.64674,900
30 Aug 202165.2565.3464.2364.4364.43623,200
27 Aug 202163.8665.2963.8565.2465.24531,800
26 Aug 202164.0064.1363.7063.7563.75477,700
25 Aug 202163.4164.1663.0764.0364.03470,100
24 Aug 202162.3263.2362.0363.0563.05395,600
23 Aug 202162.4762.7662.0262.3562.35506,400
20 Aug 202160.8362.0460.3761.9661.96830,500
19 Aug 202161.2961.6560.2160.8760.87442,600
18 Aug 202161.6362.5461.2561.6061.60496,100
17 Aug 202162.1862.1861.0861.7361.73441,300
16 Aug 202162.7362.7361.6662.5462.54379,300
13 Aug 202163.3863.5762.4563.2163.21531,700
12 Aug 202163.9463.9863.0763.4763.47446,900
11 Aug 202163.8064.2863.2963.9263.92494,100
10 Aug 202163.9064.2262.9463.7963.79747,900
09 Aug 202163.6764.3163.0363.8263.82354,900
06 Aug 202162.7863.5862.3163.5163.51477,600
05 Aug 202162.3362.8861.7762.4562.45475,800
04 Aug 202161.0662.4860.5261.9661.96485,000
03 Aug 202163.1163.1160.9761.3261.32532,300
02 Aug 202162.0663.2762.0662.8662.86876,300
30 Jul 202162.0063.2861.5961.8661.86567,400
29 Jul 202161.8962.4661.1262.3162.31496,000
28 Jul 202160.4962.0360.1361.6561.65552,700
27 Jul 202160.1560.7359.7760.4560.45611,800
26 Jul 202160.6761.2860.2960.6560.65826,100
23 Jul 202161.3461.8760.7460.8360.83595,200
22 Jul 202162.8963.1161.1861.2861.281,338,900
21 Jul 202161.6963.5761.5363.1463.14790,400
20 Jul 202162.2963.8462.0562.8262.82806,100
19 Jul 202162.3963.1761.6162.0362.03792,600
16 Jul 202163.7264.0262.9062.9762.97598,100
15 Jul 202163.5464.3763.2663.8763.87463,000
14 Jul 202164.4965.2063.4363.8263.82525,900
13 Jul 202165.0465.0463.6564.3864.38583,600
12 Jul 202164.9865.7964.6764.9564.95474,500
09 Jul 202164.1965.5363.7565.3065.30600,500
08 Jul 202163.0464.0162.5463.4063.40671,000
07 Jul 202164.7965.0863.6964.3964.39470,100
06 Jul 202165.3865.3863.6764.5164.51540,200
02 Jul 202166.0666.3665.1865.5565.551,192,700
01 Jul 202166.1667.1065.8166.1866.181,194,600
30 Jun 202165.9366.1465.1765.7365.73600,400
29 Jun 202165.9766.3965.3966.2166.21639,800
28 Jun 202166.6566.8564.9565.3765.37543,500
25 Jun 202165.8367.1065.6466.6266.621,053,100
24 Jun 202165.1265.6464.8065.5765.57544,800
23 Jun 202164.2665.4164.2065.0865.08605,300
22 Jun 202163.8964.6463.4364.1564.15635,200
21 Jun 202163.7764.2163.0864.0964.09750,300
18 Jun 202164.1664.8263.0863.2663.261,053,100
17 Jun 202165.5366.4064.6265.0065.001,167,700
16 Jun 202164.6665.6264.0365.5365.53866,700
15 Jun 202164.5465.2964.2664.7964.79500,300
14 Jun 202166.1466.1464.3364.5364.53738,500
11 Jun 202165.6666.0964.8365.4765.471,011,200
10 Jun 202165.7266.1464.6765.5465.54740,900
09 Jun 202166.7968.1565.1665.2465.242,208,300
08 Jun 202166.9267.6066.1066.9466.941,085,400
07 Jun 202168.5968.5966.8666.8866.881,344,300
04 Jun 202169.2669.9068.0668.2368.232,036,400
03 Jun 202167.0969.4066.5369.2669.263,993,500
02 Jun 202167.5467.6666.2967.0967.092,022,600
01 Jun 202167.7368.1466.9267.7067.702,189,600
28 May 202167.0067.8266.6367.2667.26938,900
28 May 20210.1 Dividend
27 May 202167.7168.2166.8366.9066.80798,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...