STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

56.50

+0.79

(+1.42%)

As of 11:48AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	56.35	57.03	56.06	56.50	56.50	132,464
Jul 06, 2022	56.38	57.12	55.25	55.71	55.71	822,800
Jul 05, 2022	54.97	56.76	54.36	56.74	56.74	697,500
Jul 01, 2022	54.46	56.19	53.47	55.81	55.81	794,500
Jun 30, 2022	55.85	56.00	54.41	55.01	55.01	815,500
Jun 29, 2022	57.37	57.60	56.50	57.01	57.01	852,900
Jun 28, 2022	58.81	59.18	57.24	57.50	57.50	755,200
Jun 27, 2022	58.72	58.72	57.71	58.13	58.13	466,200
Jun 24, 2022	57.23	58.42	57.08	58.31	58.31	1,271,900
Jun 23, 2022	57.00	57.54	56.08	56.63	56.63	532,800
Jun 22, 2022	56.73	57.52	56.58	56.97	56.97	566,800
Jun 21, 2022	56.54	58.30	56.54	57.74	57.74	841,600
Jun 17, 2022	55.39	57.37	55.39	55.89	55.89	1,110,700
Jun 16, 2022	55.06	55.81	54.12	55.07	55.07	928,200
Jun 15, 2022	56.12	57.51	55.76	56.55	56.55	556,700
Jun 14, 2022	55.12	56.01	54.52	55.59	55.59	606,800
Jun 13, 2022	55.50	55.50	53.56	54.43	54.43	1,044,700
Jun 10, 2022	56.49	57.16	55.88	56.46	56.46	795,200
Jun 09, 2022	58.64	58.82	57.85	57.85	57.85	722,800
Jun 08, 2022	60.01	60.22	58.31	58.89	58.89	939,800
Jun 07, 2022	59.95	60.63	59.33	60.58	60.58	654,400
Jun 06, 2022	61.17	61.85	60.16	60.64	60.64	888,000
Jun 03, 2022	60.54	60.92	59.88	60.12	60.12	820,300
Jun 02, 2022	59.98	61.24	59.55	61.17	61.17	716,500
Jun 01, 2022	61.35	62.01	59.76	60.04	60.04	950,200
May 31, 2022	60.97	62.35	60.44	61.54	61.54	897,600
May 31, 2022	0.1 Dividend
May 27, 2022	59.64	61.21	59.64	61.19	61.09	689,000
May 26, 2022	57.63	60.12	57.30	59.49	59.39	544,700
May 25, 2022	56.00	57.62	55.77	57.40	57.31	755,300
May 24, 2022	57.24	57.39	55.90	56.51	56.42	836,600
May 23, 2022	57.52	58.13	56.59	57.55	57.46	1,081,400
May 20, 2022	55.17	56.68	55.01	56.59	56.50	1,092,500
May 19, 2022	53.36	55.33	53.36	54.97	54.88	780,200
May 18, 2022	55.60	56.04	53.32	54.04	53.95	1,524,800
May 17, 2022	55.44	56.12	54.88	55.98	55.89	999,200
May 16, 2022	54.55	55.50	54.17	54.48	54.39	588,000
May 13, 2022	54.58	56.15	54.36	55.12	55.03	930,200
May 12, 2022	53.33	53.72	52.18	53.44	53.35	944,600
May 11, 2022	53.96	56.38	53.60	53.94	53.85	970,500
May 10, 2022	54.24	54.81	52.66	54.28	54.19	1,108,700
May 09, 2022	54.11	54.26	52.23	52.62	52.53	1,142,000
May 06, 2022	56.78	57.15	54.27	54.95	54.86	1,241,900
May 05, 2022	58.99	58.99	56.55	57.42	57.33	1,793,100
May 04, 2022	58.61	59.93	57.47	59.85	59.75	1,044,700
May 03, 2022	60.00	60.22	58.41	58.72	58.62	920,200
May 02, 2022	59.77	61.04	58.78	59.90	59.80	1,294,500
Apr 29, 2022	61.42	62.21	59.42	59.56	59.46	649,100
Apr 28, 2022	61.82	62.37	60.01	61.84	61.74	619,300
Apr 27, 2022	60.93	62.43	60.93	61.16	61.06	621,500
Apr 26, 2022	63.01	64.43	60.92	61.35	61.25	1,139,500
Apr 25, 2022	60.55	62.62	59.67	62.59	62.49	664,700
Apr 22, 2022	63.24	63.70	60.83	61.00	60.90	938,100
Apr 21, 2022	66.85	67.60	63.07	63.80	63.70	1,253,300
Apr 20, 2022	65.00	67.64	64.55	66.42	66.31	1,345,200
Apr 19, 2022	63.93	65.62	63.51	65.47	65.36	1,329,500
Apr 18, 2022	64.08	64.78	63.15	63.94	63.84	918,200
Apr 14, 2022	65.50	66.05	65.02	65.29	65.18	438,000
Apr 13, 2022	64.65	66.04	64.65	65.67	65.56	501,800
Apr 12, 2022	65.11	65.93	64.57	65.03	64.92	589,500
Apr 11, 2022	64.62	65.59	64.15	64.89	64.78	385,500
Apr 08, 2022	64.01	65.40	63.88	64.87	64.76	534,300
Apr 07, 2022	64.39	64.43	62.37	63.93	63.83	536,600
Apr 06, 2022	65.40	66.00	63.99	64.39	64.28	718,200
Apr 05, 2022	66.82	67.16	65.44	66.13	66.02	791,400
Apr 04, 2022	66.75	67.98	66.65	67.23	67.12	540,700
Apr 01, 2022	66.62	67.07	65.67	66.77	66.66	754,800
Mar 31, 2022	66.91	67.55	65.87	65.91	65.80	880,000
Mar 30, 2022	67.55	68.47	67.00	67.32	67.21	696,200
Mar 29, 2022	68.02	68.77	66.54	67.96	67.85	745,300
Mar 28, 2022	66.40	66.77	65.87	66.67	66.56	871,600
Mar 25, 2022	66.49	66.95	65.72	66.00	65.89	1,526,300
Mar 24, 2022	66.30	66.79	65.39	66.37	66.26	1,049,200
Mar 23, 2022	67.37	67.93	65.77	65.89	65.78	667,300
Mar 22, 2022	66.21	68.28	66.19	67.95	67.84	753,200
Mar 21, 2022	66.61	66.66	65.17	65.42	65.31	966,200
Mar 18, 2022	64.58	66.89	64.09	66.71	66.60	942,300
Mar 17, 2022	65.00	65.35	63.99	64.72	64.61	1,341,500
Mar 16, 2022	62.98	65.95	62.46	65.78	65.67	1,442,500
Mar 15, 2022	62.03	63.20	61.43	61.72	61.62	1,256,000
Mar 14, 2022	61.64	63.65	61.31	61.79	61.69	923,900
Mar 11, 2022	62.10	62.73	60.80	60.92	60.82	620,000
Mar 10, 2022	60.70	61.64	60.37	61.43	61.33	630,300
Mar 09, 2022	60.74	62.18	60.35	61.54	61.44	807,300
Mar 08, 2022	57.66	60.93	56.98	58.89	58.79	941,800
Mar 07, 2022	58.36	59.36	56.95	57.13	57.04	1,330,600
Mar 04, 2022	60.02	60.24	58.12	58.68	58.58	1,557,000
Mar 03, 2022	63.98	64.26	60.67	61.23	61.13	959,300
Mar 02, 2022	63.09	64.24	62.61	63.76	63.66	760,300
Mar 01, 2022	65.70	66.29	62.05	62.27	62.17	1,318,200
Feb 28, 2022	66.75	67.36	65.43	66.18	66.07	820,200
Feb 28, 2022	0.1 Dividend
Feb 25, 2022	67.43	68.78	66.80	68.54	68.33	854,300
Feb 24, 2022	63.00	66.95	61.84	66.78	66.57	1,243,200
Feb 23, 2022	68.66	69.14	65.62	65.81	65.61	832,900
Feb 22, 2022	69.30	70.38	67.97	68.27	68.06	849,900
Feb 18, 2022	71.01	71.38	69.66	70.16	69.94	572,900
Feb 17, 2022	74.20	74.20	70.58	71.16	70.94	724,600
Feb 16, 2022	73.60	75.00	73.42	74.78	74.55	503,300
Feb 15, 2022	73.15	74.00	72.89	73.90	73.67	618,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,027.26+297.60(+1.59%)

S&P 5003,890.33+45.25(+1.18%)

DOW31,300.63+262.95(+0.85%)

CAD/USD0.7705+0.0033(+0.43%)

CRUDE OIL104.08+5.55(+5.63%)

BTC-CAD27,080.49+854.98(+3.26%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Interactive Brokers Group, Inc. (IBKR)

S&P/TSX
19,027.26
+297.60(+1.59%)

S&P 500
3,890.33
+45.25(+1.18%)

DOW
31,300.63
+262.95(+0.85%)

CAD/USD
0.7705
+0.0033(+0.43%)

CRUDE OIL
104.08
+5.55(+5.63%)

BTC-CAD
27,080.49
+854.98(+3.26%)