Australia markets open in 9 hours 13 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.99-0.82 (-1.25%)
As of 10:47AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202265.1465.3664.7564.9964.9956,860
16 Aug 202265.3866.1265.2265.8165.81500,100
15 Aug 202264.6766.0964.4265.5365.53647,500
12 Aug 202264.3865.2563.7165.1965.19665,300
11 Aug 202262.5363.9062.5363.5463.54833,000
10 Aug 202261.6862.4261.4762.1462.14539,800
09 Aug 202260.7161.1360.0260.9660.962,948,600
08 Aug 202261.8262.1760.7861.2361.231,045,700
05 Aug 202260.1861.4760.1861.4261.421,116,200
04 Aug 202259.5561.0659.1860.9560.952,258,200
03 Aug 202258.1859.8158.0959.2159.21893,300
02 Aug 202256.0158.1955.7957.7357.733,152,600
01 Aug 202258.2458.4855.4256.3256.32991,000
29 July 202258.2059.0958.0158.6958.69912,300
28 July 202257.5658.2556.8358.2458.24669,000
27 July 202256.3358.0356.2157.4757.47550,300
26 July 202256.7556.9755.8256.2156.21447,400
25 July 202256.8657.1956.1657.0857.08658,300
22 July 202256.6257.2455.9056.4456.44668,900
21 July 202256.0056.9555.5156.8456.841,075,900
20 July 202256.9657.5055.5056.6456.641,506,100
19 July 202255.7657.5655.6257.2657.261,062,000
18 July 202255.8556.5854.8655.1655.161,218,700
15 July 202254.2555.0753.4254.8154.81788,200
14 July 202253.4753.5552.4353.3953.391,077,900
13 July 202253.7954.6653.1654.3254.321,866,200
12 July 202253.8955.2453.6854.1454.14605,000
11 July 202255.3855.6353.9454.0954.09882,400
08 July 202257.0957.0956.1456.2656.26409,200
07 July 202256.3557.0356.0556.8856.88575,300
06 July 202256.3857.1255.2555.7155.71822,800
05 July 202254.9756.7654.3656.7456.74697,500
01 July 202254.4656.1953.4755.8155.81794,500
30 June 202255.8556.0054.4155.0155.01815,500
29 June 202257.3757.6056.5057.0157.01852,900
28 June 202258.8159.1857.2457.5057.50755,200
27 June 202258.7258.7257.7158.1358.13466,200
24 June 202257.2358.4257.0858.3158.311,271,900
23 June 202257.0057.5456.0856.6356.63532,800
22 June 202256.7357.5256.5856.9756.97566,800
21 June 202256.5458.3056.5457.7457.74841,600
17 June 202255.3957.3755.3955.8955.891,110,700
16 June 202255.0655.8154.1255.0755.07928,200
15 June 202256.1257.5155.7656.5556.55556,700
14 June 202255.1256.0154.5255.5955.59606,800
13 June 202255.5055.5053.5654.4354.431,044,700
10 June 202256.4957.1655.8856.4656.46795,200
09 June 202258.6458.8257.8557.8557.85722,800
08 June 202260.0160.2258.3158.8958.89939,800
07 June 202259.9560.6359.3360.5860.58654,400
06 June 202261.1761.8560.1660.6460.64888,000
03 June 202260.5460.9259.8860.1260.12820,300
02 June 202259.9861.2459.5561.1761.17716,500
01 June 202261.3562.0159.7660.0460.04950,200
31 May 202260.9762.3560.4461.5461.54897,600
31 May 20220.1 Dividend
27 May 202259.6461.2159.6461.1961.09689,000
26 May 202257.6360.1257.3059.4959.39544,700
25 May 202256.0057.6255.7757.4057.31755,300
24 May 202257.2457.3955.9056.5156.42836,600
23 May 202257.5258.1356.5957.5557.461,081,400
20 May 202255.1756.6855.0156.5956.501,092,500
19 May 202253.3655.3353.3654.9754.88780,200
18 May 202255.6056.0453.3254.0453.951,524,800
17 May 202255.4456.1254.8855.9855.89999,200
16 May 202254.5555.5054.1754.4854.39588,000
13 May 202254.5856.1554.3655.1255.03930,200
12 May 202253.3353.7252.1853.4453.35944,600
11 May 202253.9656.3853.6053.9453.85970,500
10 May 202254.2454.8152.6654.2854.191,108,700
09 May 202254.1154.2652.2352.6252.531,142,000
06 May 202256.7857.1554.2754.9554.861,241,900
05 May 202258.9958.9956.5557.4257.331,793,100
04 May 202258.6159.9357.4759.8559.751,044,700
03 May 202260.0060.2258.4158.7258.62920,200
02 May 202259.7761.0458.7859.9059.801,294,500
29 Apr 202261.4262.2159.4259.5659.46649,100
28 Apr 202261.8262.3760.0161.8461.74619,300
27 Apr 202260.9362.4360.9361.1661.06621,500
26 Apr 202263.0164.4360.9261.3561.251,139,500
25 Apr 202260.5562.6259.6762.5962.49664,700
22 Apr 202263.2463.7060.8361.0060.90938,100
21 Apr 202266.8567.6063.0763.8063.701,253,300
20 Apr 202265.0067.6464.5566.4266.311,345,200
19 Apr 202263.9365.6263.5165.4765.361,329,500
18 Apr 202264.0864.7863.1563.9463.84918,200
14 Apr 202265.5066.0565.0265.2965.18438,000
13 Apr 202264.6566.0464.6565.6765.56501,800
12 Apr 202265.1165.9364.5765.0364.92589,500
11 Apr 202264.6265.5964.1564.8964.78385,500
08 Apr 202264.0165.4063.8864.8764.76534,300
07 Apr 202264.3964.4362.3763.9363.83536,600
06 Apr 202265.4066.0063.9964.3964.28718,200
05 Apr 202266.8267.1665.4466.1366.02791,400
04 Apr 202266.7567.9866.6567.2367.12540,700
01 Apr 202266.6267.0765.6766.7766.66754,800
31 Mar 202266.9167.5565.8765.9165.80880,000
30 Mar 202267.5568.4767.0067.3267.21696,200
29 Mar 202268.0268.7766.5467.9667.85745,300
28 Mar 202266.4066.7765.8766.6766.56871,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...