STOCKS STAGE REVERSAL FOR STRONG CLOSING TO END WEEK

S&P 500 up 2.4%, posting a weekly advance and ending a 3-week losing streak

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	64.23	65.88	63.83	65.87	65.87	671,485
Jan. 27, 2022	66.53	66.95	64.30	64.84	64.84	1,289,700
Jan. 26, 2022	66.65	67.75	65.37	66.00	66.00	1,359,000
Jan. 25, 2022	66.68	67.27	65.48	65.73	65.73	1,290,900
Jan. 24, 2022	68.01	68.23	64.82	68.00	68.00	1,427,500
Jan. 21, 2022	71.58	71.59	68.97	69.31	69.31	1,206,500
Jan. 20, 2022	72.50	74.69	72.02	72.24	72.24	1,230,300
Jan. 19, 2022	73.83	75.15	71.84	72.15	72.15	1,562,700
Jan. 18, 2022	73.90	74.58	71.79	71.93	71.93	1,341,600
Jan. 14, 2022	74.70	74.94	73.31	74.75	74.75	721,200
Jan. 13, 2022	77.47	77.53	75.56	75.67	75.67	708,700
Jan. 12, 2022	77.33	78.06	77.01	77.35	77.35	603,100
Jan. 11, 2022	76.25	77.44	75.60	77.41	77.41	659,900
Jan. 10, 2022	76.49	76.86	75.05	75.95	75.95	925,300
Jan. 07, 2022	77.44	77.63	76.73	77.23	77.23	594,000
Jan. 06, 2022	76.86	77.49	76.28	77.30	77.30	912,500
Jan. 05, 2022	79.51	79.62	76.41	76.44	76.44	878,800
Jan. 04, 2022	78.51	80.96	78.48	79.06	79.06	1,113,900
Jan. 03, 2022	80.00	80.88	76.77	78.28	78.28	1,456,500
Dec. 31, 2021	79.95	80.06	79.31	79.42	79.42	417,700
Dec. 30, 2021	81.16	81.54	80.02	80.08	80.08	425,600
Dec. 29, 2021	81.44	81.63	80.75	80.96	80.96	342,800
Dec. 28, 2021	81.56	82.83	81.24	81.44	81.44	645,000
Dec. 27, 2021	80.18	81.33	79.67	81.28	81.28	417,200
Dec. 23, 2021	79.19	80.32	78.88	80.00	80.00	491,200
Dec. 22, 2021	77.18	78.82	76.18	78.76	78.76	476,300
Dec. 21, 2021	76.35	77.61	76.13	77.34	77.34	554,300
Dec. 20, 2021	76.02	76.31	74.12	75.07	75.07	751,400
Dec. 17, 2021	78.43	78.55	76.69	77.14	77.14	1,490,900
Dec. 16, 2021	78.24	81.09	77.80	78.61	78.61	1,315,100
Dec. 15, 2021	76.17	76.79	74.89	76.51	76.51	606,200
Dec. 14, 2021	74.84	76.24	74.63	75.96	75.96	711,000
Dec. 13, 2021	75.81	76.24	75.03	75.18	75.18	701,800
Dec. 10, 2021	76.42	76.75	75.21	76.23	76.23	726,400
Dec. 09, 2021	76.81	76.98	76.01	76.39	76.39	846,000
Dec. 08, 2021	76.59	77.46	76.10	77.15	77.15	718,300
Dec. 07, 2021	76.49	77.53	76.21	76.77	76.77	665,800
Dec. 06, 2021	75.13	76.34	74.46	75.50	75.50	700,100
Dec. 03, 2021	76.85	76.90	74.00	74.91	74.91	1,048,300
Dec. 02, 2021	75.36	76.79	74.26	76.51	76.51	1,230,800
Dec. 01, 2021	74.71	76.88	74.59	75.01	75.01	1,390,700
Nov. 30, 2021	74.34	74.85	73.64	73.82	73.82	1,242,400
Nov. 30, 2021	0.1 Dividend
Nov. 29, 2021	75.14	75.90	74.28	75.35	75.25	630,800
Nov. 26, 2021	75.12	75.41	73.80	74.33	74.23	614,200
Nov. 24, 2021	76.74	78.53	75.92	77.38	77.28	1,131,300
Nov. 23, 2021	76.00	76.83	74.69	76.70	76.60	1,118,400
Nov. 22, 2021	75.01	76.88	75.00	76.11	76.01	919,100
Nov. 19, 2021	74.23	75.75	74.03	74.56	74.46	905,100
Nov. 18, 2021	74.00	74.74	73.30	74.65	74.55	608,000
Nov. 17, 2021	74.34	74.34	73.40	73.93	73.83	538,100
Nov. 16, 2021	74.03	74.86	73.54	74.34	74.24	485,600
Nov. 15, 2021	73.73	75.16	73.39	74.03	73.93	664,400
Nov. 12, 2021	73.01	73.55	72.53	73.41	73.31	388,900
Nov. 11, 2021	72.82	74.10	72.82	73.19	73.09	410,400
Nov. 10, 2021	72.73	73.78	72.35	73.24	73.14	485,900
Nov. 09, 2021	72.38	73.58	72.00	72.99	72.89	351,000
Nov. 08, 2021	73.92	74.71	73.19	73.65	73.55	451,200
Nov. 05, 2021	75.00	75.58	73.57	73.82	73.72	604,800
Nov. 04, 2021	75.81	75.81	73.95	74.57	74.47	498,300
Nov. 03, 2021	74.31	76.29	74.05	75.52	75.42	752,000
Nov. 02, 2021	74.56	74.56	73.11	74.26	74.16	1,366,600
Nov. 01, 2021	71.39	74.51	70.88	74.40	74.30	1,871,000
Oct. 29, 2021	69.78	71.04	69.78	70.85	70.76	484,100
Oct. 28, 2021	71.66	71.79	69.89	70.60	70.51	888,800
Oct. 27, 2021	72.31	72.91	71.26	71.75	71.65	509,500
Oct. 26, 2021	74.11	74.61	72.72	72.73	72.63	644,800
Oct. 25, 2021	74.57	75.25	73.91	73.93	73.83	498,800
Oct. 22, 2021	74.26	74.57	73.34	74.48	74.38	596,700
Oct. 21, 2021	73.93	75.12	73.33	74.10	74.00	804,700
Oct. 20, 2021	72.55	75.11	72.45	75.00	74.90	1,289,400
Oct. 19, 2021	72.02	73.80	71.47	73.73	73.63	914,700
Oct. 18, 2021	70.71	72.87	70.30	71.62	71.52	1,336,200
Oct. 15, 2021	71.27	72.36	71.06	71.09	71.00	672,400
Oct. 14, 2021	71.74	71.74	69.68	70.84	70.75	926,200
Oct. 13, 2021	71.63	72.28	70.61	71.02	70.93	936,200
Oct. 12, 2021	71.90	73.31	71.43	71.76	71.66	762,400
Oct. 11, 2021	71.87	72.25	71.56	71.91	71.81	628,500
Oct. 08, 2021	70.59	72.05	70.12	71.66	71.56	608,600
Oct. 07, 2021	69.36	71.71	69.35	70.61	70.52	1,015,000
Oct. 06, 2021	66.45	69.36	66.45	69.22	69.13	1,342,400
Oct. 05, 2021	64.20	67.11	63.90	67.10	67.01	1,105,300
Oct. 04, 2021	64.64	65.05	63.66	63.90	63.82	893,300
Oct. 01, 2021	62.50	65.05	62.36	64.52	64.43	732,600
Sep. 30, 2021	64.96	65.39	62.31	62.34	62.26	1,824,200
Sep. 29, 2021	65.00	65.33	64.34	64.75	64.66	1,239,800
Sep. 28, 2021	65.67	66.08	65.19	65.21	65.12	1,157,400
Sep. 27, 2021	63.05	65.73	62.90	65.69	65.60	998,200
Sep. 24, 2021	61.82	62.83	61.80	62.73	62.65	418,700
Sep. 23, 2021	60.46	62.32	60.35	62.19	62.11	559,100
Sep. 22, 2021	59.52	60.51	59.52	60.25	60.17	450,500
Sep. 21, 2021	59.86	60.42	59.30	59.39	59.31	624,800
Sep. 20, 2021	60.70	60.74	58.84	59.66	59.58	973,400
Sep. 17, 2021	61.69	62.04	61.05	61.54	61.46	1,795,300
Sep. 16, 2021	61.66	62.13	60.96	61.46	61.38	687,900
Sep. 15, 2021	61.27	62.36	61.11	61.66	61.58	707,100
Sep. 14, 2021	62.27	62.41	61.01	61.40	61.32	658,100
Sep. 13, 2021	63.03	63.30	61.93	62.18	62.10	688,100
Sep. 10, 2021	63.30	63.39	62.55	62.80	62.72	501,500
Sep. 09, 2021	62.94	64.04	62.78	63.16	63.08	474,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7826-0.0026(-0.33%)

CRUDE OIL87.22+0.61(+0.70%)

BTC-CAD48,331.94+2,348.13(+5.11%)

STOCKS STAGE REVERSAL FOR STRONG CLOSING TO END WEEK

Interactive Brokers Group, Inc. (IBKR)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7826
-0.0026(-0.33%)

CRUDE OIL
87.22
+0.61(+0.70%)

BTC-CAD
48,331.94
+2,348.13(+5.11%)