Canada markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.87+1.03 (+1.59%)
At close: 04:00PM EST
65.87 -0.00 (-0.00%)
After hours: 04:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202264.2365.8863.8365.8765.87671,485
Jan. 27, 202266.5366.9564.3064.8464.841,289,700
Jan. 26, 202266.6567.7565.3766.0066.001,359,000
Jan. 25, 202266.6867.2765.4865.7365.731,290,900
Jan. 24, 202268.0168.2364.8268.0068.001,427,500
Jan. 21, 202271.5871.5968.9769.3169.311,206,500
Jan. 20, 202272.5074.6972.0272.2472.241,230,300
Jan. 19, 202273.8375.1571.8472.1572.151,562,700
Jan. 18, 202273.9074.5871.7971.9371.931,341,600
Jan. 14, 202274.7074.9473.3174.7574.75721,200
Jan. 13, 202277.4777.5375.5675.6775.67708,700
Jan. 12, 202277.3378.0677.0177.3577.35603,100
Jan. 11, 202276.2577.4475.6077.4177.41659,900
Jan. 10, 202276.4976.8675.0575.9575.95925,300
Jan. 07, 202277.4477.6376.7377.2377.23594,000
Jan. 06, 202276.8677.4976.2877.3077.30912,500
Jan. 05, 202279.5179.6276.4176.4476.44878,800
Jan. 04, 202278.5180.9678.4879.0679.061,113,900
Jan. 03, 202280.0080.8876.7778.2878.281,456,500
Dec. 31, 202179.9580.0679.3179.4279.42417,700
Dec. 30, 202181.1681.5480.0280.0880.08425,600
Dec. 29, 202181.4481.6380.7580.9680.96342,800
Dec. 28, 202181.5682.8381.2481.4481.44645,000
Dec. 27, 202180.1881.3379.6781.2881.28417,200
Dec. 23, 202179.1980.3278.8880.0080.00491,200
Dec. 22, 202177.1878.8276.1878.7678.76476,300
Dec. 21, 202176.3577.6176.1377.3477.34554,300
Dec. 20, 202176.0276.3174.1275.0775.07751,400
Dec. 17, 202178.4378.5576.6977.1477.141,490,900
Dec. 16, 202178.2481.0977.8078.6178.611,315,100
Dec. 15, 202176.1776.7974.8976.5176.51606,200
Dec. 14, 202174.8476.2474.6375.9675.96711,000
Dec. 13, 202175.8176.2475.0375.1875.18701,800
Dec. 10, 202176.4276.7575.2176.2376.23726,400
Dec. 09, 202176.8176.9876.0176.3976.39846,000
Dec. 08, 202176.5977.4676.1077.1577.15718,300
Dec. 07, 202176.4977.5376.2176.7776.77665,800
Dec. 06, 202175.1376.3474.4675.5075.50700,100
Dec. 03, 202176.8576.9074.0074.9174.911,048,300
Dec. 02, 202175.3676.7974.2676.5176.511,230,800
Dec. 01, 202174.7176.8874.5975.0175.011,390,700
Nov. 30, 202174.3474.8573.6473.8273.821,242,400
Nov. 30, 20210.1 Dividend
Nov. 29, 202175.1475.9074.2875.3575.25630,800
Nov. 26, 202175.1275.4173.8074.3374.23614,200
Nov. 24, 202176.7478.5375.9277.3877.281,131,300
Nov. 23, 202176.0076.8374.6976.7076.601,118,400
Nov. 22, 202175.0176.8875.0076.1176.01919,100
Nov. 19, 202174.2375.7574.0374.5674.46905,100
Nov. 18, 202174.0074.7473.3074.6574.55608,000
Nov. 17, 202174.3474.3473.4073.9373.83538,100
Nov. 16, 202174.0374.8673.5474.3474.24485,600
Nov. 15, 202173.7375.1673.3974.0373.93664,400
Nov. 12, 202173.0173.5572.5373.4173.31388,900
Nov. 11, 202172.8274.1072.8273.1973.09410,400
Nov. 10, 202172.7373.7872.3573.2473.14485,900
Nov. 09, 202172.3873.5872.0072.9972.89351,000
Nov. 08, 202173.9274.7173.1973.6573.55451,200
Nov. 05, 202175.0075.5873.5773.8273.72604,800
Nov. 04, 202175.8175.8173.9574.5774.47498,300
Nov. 03, 202174.3176.2974.0575.5275.42752,000
Nov. 02, 202174.5674.5673.1174.2674.161,366,600
Nov. 01, 202171.3974.5170.8874.4074.301,871,000
Oct. 29, 202169.7871.0469.7870.8570.76484,100
Oct. 28, 202171.6671.7969.8970.6070.51888,800
Oct. 27, 202172.3172.9171.2671.7571.65509,500
Oct. 26, 202174.1174.6172.7272.7372.63644,800
Oct. 25, 202174.5775.2573.9173.9373.83498,800
Oct. 22, 202174.2674.5773.3474.4874.38596,700
Oct. 21, 202173.9375.1273.3374.1074.00804,700
Oct. 20, 202172.5575.1172.4575.0074.901,289,400
Oct. 19, 202172.0273.8071.4773.7373.63914,700
Oct. 18, 202170.7172.8770.3071.6271.521,336,200
Oct. 15, 202171.2772.3671.0671.0971.00672,400
Oct. 14, 202171.7471.7469.6870.8470.75926,200
Oct. 13, 202171.6372.2870.6171.0270.93936,200
Oct. 12, 202171.9073.3171.4371.7671.66762,400
Oct. 11, 202171.8772.2571.5671.9171.81628,500
Oct. 08, 202170.5972.0570.1271.6671.56608,600
Oct. 07, 202169.3671.7169.3570.6170.521,015,000
Oct. 06, 202166.4569.3666.4569.2269.131,342,400
Oct. 05, 202164.2067.1163.9067.1067.011,105,300
Oct. 04, 202164.6465.0563.6663.9063.82893,300
Oct. 01, 202162.5065.0562.3664.5264.43732,600
Sep. 30, 202164.9665.3962.3162.3462.261,824,200
Sep. 29, 202165.0065.3364.3464.7564.661,239,800
Sep. 28, 202165.6766.0865.1965.2165.121,157,400
Sep. 27, 202163.0565.7362.9065.6965.60998,200
Sep. 24, 202161.8262.8361.8062.7362.65418,700
Sep. 23, 202160.4662.3260.3562.1962.11559,100
Sep. 22, 202159.5260.5159.5260.2560.17450,500
Sep. 21, 202159.8660.4259.3059.3959.31624,800
Sep. 20, 202160.7060.7458.8459.6659.58973,400
Sep. 17, 202161.6962.0461.0561.5461.461,795,300
Sep. 16, 202161.6662.1360.9661.4661.38687,900
Sep. 15, 202161.2762.3661.1161.6661.58707,100
Sep. 14, 202162.2762.4161.0161.4061.32658,100
Sep. 13, 202163.0363.3061.9362.1862.10688,100
Sep. 10, 202163.3063.3962.5562.8062.72501,500
Sep. 09, 202162.9464.0462.7863.1663.08474,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...