Australia markets close in 5 hours 19 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.60+1.37 (+1.25%)
At close: 04:00PM EDT
110.00 -0.60 (-0.54%)
After hours: 06:45PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024110.30111.75108.85110.60110.60948,913
17 Apr 2024109.50114.17108.53109.23109.232,491,100
16 Apr 2024109.18109.57106.80107.39107.392,253,500
15 Apr 2024111.98112.12108.60109.16109.16924,500
12 Apr 2024112.00112.12110.00110.39110.39786,000
11 Apr 2024113.10113.10111.83112.16112.16655,300
10 Apr 2024111.33114.47111.32113.50113.50942,800
09 Apr 2024113.84114.20110.65111.10111.10631,900
08 Apr 2024113.75114.58112.91114.37114.37487,500
05 Apr 2024111.67113.31111.55112.67112.67953,500
04 Apr 2024115.27115.42110.87111.03111.03920,600
03 Apr 2024114.91116.92114.25114.76114.761,119,000
02 Apr 2024112.52114.80112.43114.47114.471,091,400
01 Apr 2024111.71112.64110.92112.05112.05675,300
28 Mar 2024111.91112.48111.33111.71111.71645,000
27 Mar 2024110.54111.53110.03111.43111.43634,200
26 Mar 2024109.53110.42109.35110.24110.24519,000
25 Mar 2024108.11109.24107.82109.12109.12545,600
22 Mar 2024109.25109.55108.04108.47108.47701,500
21 Mar 2024109.02110.58108.97109.95109.95859,400
20 Mar 2024107.00108.81106.51108.80108.801,072,400
19 Mar 2024108.00108.35107.25107.47107.47710,200
18 Mar 2024107.18108.84107.12107.94107.941,020,100
15 Mar 2024107.37108.38107.00107.44107.441,818,900
14 Mar 2024108.86108.86106.96107.83107.83786,300
13 Mar 2024109.10109.56107.96108.46108.46620,800
12 Mar 2024108.10109.79107.68109.10109.10985,200
11 Mar 2024107.50108.06106.65107.73107.731,258,100
08 Mar 2024109.49109.76107.66107.91107.911,003,700
07 Mar 2024110.00110.58109.08109.21109.21837,800
06 Mar 2024109.46110.56107.80110.00110.001,057,500
05 Mar 2024110.75112.20108.87109.61109.61837,700
04 Mar 2024111.53112.50110.48111.06111.06728,100
01 Mar 2024109.02110.68108.72110.48110.48711,700
29 Feb 2024109.00109.23107.06108.72108.721,142,300
29 Feb 20240.1 Dividend
28 Feb 2024107.12109.19106.90108.59108.49769,200
27 Feb 2024107.75108.37106.64107.09106.99743,000
26 Feb 2024106.56108.61106.36107.79107.69686,200
23 Feb 2024106.79107.71105.96106.72106.62635,500
22 Feb 2024106.23107.34105.15106.76106.661,357,100
21 Feb 2024104.42105.23103.02105.06104.961,428,500
20 Feb 2024104.54104.90102.27103.34103.241,031,500
16 Feb 2024105.04106.43104.18104.53104.431,005,400
15 Feb 2024101.76105.17101.37104.59104.492,099,400
14 Feb 2024101.60102.31100.79101.05100.961,182,300
13 Feb 202498.07101.9498.07100.97100.881,570,500
12 Feb 202498.4498.4997.7698.1698.07639,100
09 Feb 202495.6198.4895.1898.0697.971,388,000
08 Feb 202494.5895.5894.4595.3795.28521,700
07 Feb 202493.2594.7192.6194.4494.35713,800
06 Feb 202495.0695.1292.7293.0292.93788,400
05 Feb 202496.0096.7995.0695.0694.971,210,900
02 Feb 202491.4397.1291.3596.1396.042,720,900
01 Feb 202488.4890.9888.3290.8790.791,436,900
31 Jan 202489.3989.8488.2288.7588.671,132,100
30 Jan 202490.4790.8789.4489.7289.641,105,900
29 Jan 202491.8591.8590.1490.3590.271,320,800
26 Jan 202490.5091.9490.3291.7491.661,080,400
25 Jan 202491.8191.9990.1990.4690.381,089,300
24 Jan 202491.8091.9990.6391.8191.731,052,300
23 Jan 202491.4492.6291.0191.4191.331,466,600
22 Jan 202490.0091.3489.7291.1091.022,114,400
19 Jan 202488.9689.8988.5089.7989.711,496,400
18 Jan 202489.3089.3088.2888.8288.741,382,200
17 Jan 202484.1590.4083.8689.1989.113,736,900
16 Jan 202488.8688.8686.7287.1887.102,613,200
12 Jan 202487.8089.0087.7588.3688.281,562,300
11 Jan 202487.7788.8486.9587.8487.761,231,900
10 Jan 202487.0087.2586.5387.0186.931,209,800
09 Jan 202488.5588.7387.0187.7287.641,326,400
08 Jan 202487.8488.1985.7787.6587.571,403,900
05 Jan 202487.3889.7287.1287.9287.841,917,800
04 Jan 202487.1388.7886.6587.2087.122,559,100
03 Jan 202484.5587.4984.3686.6386.552,284,000
02 Jan 202483.1484.6282.2684.5584.471,118,300
29 Dec 202383.0083.3982.4482.9082.82597,900
28 Dec 202382.6283.7082.3183.1583.07728,500
27 Dec 202383.1183.1182.2582.6282.54417,700
26 Dec 202382.3483.3082.0783.1283.04436,300
22 Dec 202382.2882.9381.9282.1182.03730,800
21 Dec 202381.5082.2180.9282.1182.03763,500
20 Dec 202382.4483.2081.4681.4681.38760,600
19 Dec 202381.0882.5680.8382.5082.421,176,800
18 Dec 202380.0681.2780.0081.1381.061,716,600
15 Dec 202380.5280.8178.9379.7979.722,385,500
14 Dec 202381.3082.0280.1281.3381.261,970,300
13 Dec 202383.7584.2280.1781.2081.131,963,600
12 Dec 202384.0184.9783.4583.7583.67922,100
11 Dec 202383.6384.2482.7683.9683.881,390,700
08 Dec 202381.1583.9181.1583.1583.071,827,100
07 Dec 202380.0680.8979.1280.8180.741,306,300
06 Dec 202379.3080.5379.3080.0980.021,553,300
05 Dec 202378.8679.2378.1478.8778.801,180,900
04 Dec 202377.8879.5477.7579.2479.171,306,400
01 Dec 202378.2379.3477.5378.1478.071,429,300
30 Nov 202377.1678.1976.8977.8477.771,139,000
30 Nov 20230.1 Dividend
29 Nov 202376.6277.2872.6076.7876.612,419,500
28 Nov 202380.8080.8676.3576.4176.242,675,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...