Canada markets close in 4 hours 12 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202256.3557.0356.0656.5056.50132,464
Jul 06, 202256.3857.1255.2555.7155.71822,800
Jul 05, 202254.9756.7654.3656.7456.74697,500
Jul 01, 202254.4656.1953.4755.8155.81794,500
Jun 30, 202255.8556.0054.4155.0155.01815,500
Jun 29, 202257.3757.6056.5057.0157.01852,900
Jun 28, 202258.8159.1857.2457.5057.50755,200
Jun 27, 202258.7258.7257.7158.1358.13466,200
Jun 24, 202257.2358.4257.0858.3158.311,271,900
Jun 23, 202257.0057.5456.0856.6356.63532,800
Jun 22, 202256.7357.5256.5856.9756.97566,800
Jun 21, 202256.5458.3056.5457.7457.74841,600
Jun 17, 202255.3957.3755.3955.8955.891,110,700
Jun 16, 202255.0655.8154.1255.0755.07928,200
Jun 15, 202256.1257.5155.7656.5556.55556,700
Jun 14, 202255.1256.0154.5255.5955.59606,800
Jun 13, 202255.5055.5053.5654.4354.431,044,700
Jun 10, 202256.4957.1655.8856.4656.46795,200
Jun 09, 202258.6458.8257.8557.8557.85722,800
Jun 08, 202260.0160.2258.3158.8958.89939,800
Jun 07, 202259.9560.6359.3360.5860.58654,400
Jun 06, 202261.1761.8560.1660.6460.64888,000
Jun 03, 202260.5460.9259.8860.1260.12820,300
Jun 02, 202259.9861.2459.5561.1761.17716,500
Jun 01, 202261.3562.0159.7660.0460.04950,200
May 31, 202260.9762.3560.4461.5461.54897,600
May 31, 20220.1 Dividend
May 27, 202259.6461.2159.6461.1961.09689,000
May 26, 202257.6360.1257.3059.4959.39544,700
May 25, 202256.0057.6255.7757.4057.31755,300
May 24, 202257.2457.3955.9056.5156.42836,600
May 23, 202257.5258.1356.5957.5557.461,081,400
May 20, 202255.1756.6855.0156.5956.501,092,500
May 19, 202253.3655.3353.3654.9754.88780,200
May 18, 202255.6056.0453.3254.0453.951,524,800
May 17, 202255.4456.1254.8855.9855.89999,200
May 16, 202254.5555.5054.1754.4854.39588,000
May 13, 202254.5856.1554.3655.1255.03930,200
May 12, 202253.3353.7252.1853.4453.35944,600
May 11, 202253.9656.3853.6053.9453.85970,500
May 10, 202254.2454.8152.6654.2854.191,108,700
May 09, 202254.1154.2652.2352.6252.531,142,000
May 06, 202256.7857.1554.2754.9554.861,241,900
May 05, 202258.9958.9956.5557.4257.331,793,100
May 04, 202258.6159.9357.4759.8559.751,044,700
May 03, 202260.0060.2258.4158.7258.62920,200
May 02, 202259.7761.0458.7859.9059.801,294,500
Apr 29, 202261.4262.2159.4259.5659.46649,100
Apr 28, 202261.8262.3760.0161.8461.74619,300
Apr 27, 202260.9362.4360.9361.1661.06621,500
Apr 26, 202263.0164.4360.9261.3561.251,139,500
Apr 25, 202260.5562.6259.6762.5962.49664,700
Apr 22, 202263.2463.7060.8361.0060.90938,100
Apr 21, 202266.8567.6063.0763.8063.701,253,300
Apr 20, 202265.0067.6464.5566.4266.311,345,200
Apr 19, 202263.9365.6263.5165.4765.361,329,500
Apr 18, 202264.0864.7863.1563.9463.84918,200
Apr 14, 202265.5066.0565.0265.2965.18438,000
Apr 13, 202264.6566.0464.6565.6765.56501,800
Apr 12, 202265.1165.9364.5765.0364.92589,500
Apr 11, 202264.6265.5964.1564.8964.78385,500
Apr 08, 202264.0165.4063.8864.8764.76534,300
Apr 07, 202264.3964.4362.3763.9363.83536,600
Apr 06, 202265.4066.0063.9964.3964.28718,200
Apr 05, 202266.8267.1665.4466.1366.02791,400
Apr 04, 202266.7567.9866.6567.2367.12540,700
Apr 01, 202266.6267.0765.6766.7766.66754,800
Mar 31, 202266.9167.5565.8765.9165.80880,000
Mar 30, 202267.5568.4767.0067.3267.21696,200
Mar 29, 202268.0268.7766.5467.9667.85745,300
Mar 28, 202266.4066.7765.8766.6766.56871,600
Mar 25, 202266.4966.9565.7266.0065.891,526,300
Mar 24, 202266.3066.7965.3966.3766.261,049,200
Mar 23, 202267.3767.9365.7765.8965.78667,300
Mar 22, 202266.2168.2866.1967.9567.84753,200
Mar 21, 202266.6166.6665.1765.4265.31966,200
Mar 18, 202264.5866.8964.0966.7166.60942,300
Mar 17, 202265.0065.3563.9964.7264.611,341,500
Mar 16, 202262.9865.9562.4665.7865.671,442,500
Mar 15, 202262.0363.2061.4361.7261.621,256,000
Mar 14, 202261.6463.6561.3161.7961.69923,900
Mar 11, 202262.1062.7360.8060.9260.82620,000
Mar 10, 202260.7061.6460.3761.4361.33630,300
Mar 09, 202260.7462.1860.3561.5461.44807,300
Mar 08, 202257.6660.9356.9858.8958.79941,800
Mar 07, 202258.3659.3656.9557.1357.041,330,600
Mar 04, 202260.0260.2458.1258.6858.581,557,000
Mar 03, 202263.9864.2660.6761.2361.13959,300
Mar 02, 202263.0964.2462.6163.7663.66760,300
Mar 01, 202265.7066.2962.0562.2762.171,318,200
Feb 28, 202266.7567.3665.4366.1866.07820,200
Feb 28, 20220.1 Dividend
Feb 25, 202267.4368.7866.8068.5468.33854,300
Feb 24, 202263.0066.9561.8466.7866.571,243,200
Feb 23, 202268.6669.1465.6265.8165.61832,900
Feb 22, 202269.3070.3867.9768.2768.06849,900
Feb 18, 202271.0171.3869.6670.1669.94572,900
Feb 17, 202274.2074.2070.5871.1670.94724,600
Feb 16, 202273.6075.0073.4274.7874.55503,300
Feb 15, 202273.1574.0072.8973.9073.67618,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...