Australia markets open in 9 hours 29 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.85-3.81 (-3.08%)
As of 10:31AM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024121.18121.36116.62119.85119.85880,616
16 July 2024124.79125.06122.60123.66123.662,373,900
15 July 2024122.16125.18122.14124.66124.661,127,000
12 July 2024121.77122.50121.20121.61121.611,031,100
11 July 2024121.86123.29119.41121.05121.051,247,000
10 July 2024125.41126.51124.73124.82124.82775,800
09 July 2024124.13126.32123.56125.25125.25604,000
08 July 2024125.10125.63123.13123.47123.47502,400
05 July 2024124.25124.72121.51123.98123.98902,500
03 July 2024128.00129.00124.12125.53125.53466,300
02 July 2024127.00127.96126.70127.70127.70702,100
01 July 2024124.08127.14122.48126.75126.75823,000
28 June 2024123.26123.39121.50122.60122.60876,600
27 June 2024123.28124.17122.74122.99122.99542,200
26 June 2024121.94123.05121.13123.00123.00570,400
25 June 2024121.15122.42120.84122.11122.11549,300
24 June 2024120.08123.07120.07121.06121.06752,600
21 June 2024120.36120.67118.16120.18120.181,063,800
20 June 2024120.13120.77119.70120.25120.25938,800
18 June 2024120.90121.04119.55119.74119.74576,700
17 June 2024120.00121.25119.32121.06121.06462,300
14 June 2024120.00121.08118.90120.14120.14763,600
13 June 2024121.41121.87120.10121.27121.27722,100
12 June 2024123.19123.35119.61121.71121.711,049,100
11 June 2024124.66124.77121.63123.35123.35646,400
10 June 2024123.18125.86122.70125.46125.46672,700
07 June 2024123.50125.51123.06123.74123.74871,400
06 June 2024125.33125.80122.57122.61122.61724,500
05 June 2024125.20126.17124.17125.46125.46674,700
04 June 2024126.57127.41124.33124.70124.701,098,400
03 June 2024126.32127.24124.16126.59126.59993,400
31 May 2024127.51127.72122.14125.72125.721,713,900
31 May 20240.25 Dividend
30 May 2024128.25128.61126.64127.54127.29552,900
29 May 2024127.67128.95127.22127.95127.70673,900
28 May 2024128.00129.19127.26128.60128.35690,600
24 May 2024125.30128.18125.08128.00127.75660,200
23 May 2024125.66127.00123.24124.42124.18891,700
22 May 2024126.39126.62125.00125.06124.81692,500
21 May 2024125.50126.83125.03126.60126.35659,500
20 May 2024123.95125.76123.90125.55125.30700,900
17 May 2024122.83123.94122.01123.82123.58604,500
16 May 2024122.23122.61121.18121.82121.58558,300
15 May 2024121.66122.26120.65122.01121.77677,800
14 May 2024120.00121.87119.88121.80121.56613,100
13 May 2024120.12120.97119.71120.25120.01522,100
10 May 2024119.20120.62119.15120.11119.87566,900
09 May 2024119.72120.49118.55119.13118.90840,300
08 May 2024121.15121.59118.96119.72119.49701,800
07 May 2024122.24122.88120.34120.54120.30934,600
06 May 2024120.76122.04120.56122.01121.77761,300
03 May 2024119.43120.37116.70120.12119.881,459,400
02 May 2024117.61120.39117.43119.80119.571,677,300
01 May 2024115.35117.93114.91116.90116.671,105,000
30 Apr 2024116.86117.15115.05115.12114.89913,500
29 Apr 2024115.71117.74115.37116.73116.50767,700
26 Apr 2024117.49117.67115.52116.15115.92717,200
25 Apr 2024115.41117.97114.84117.34117.11941,100
24 Apr 2024114.75116.33114.34115.64115.41667,300
23 Apr 2024113.12116.06112.42114.69114.471,041,300
22 Apr 2024112.47113.77111.85113.12112.90934,600
19 Apr 2024110.60112.36110.60111.55111.331,011,400
18 Apr 2024110.63111.75108.85110.60110.38960,900
17 Apr 2024109.50114.17108.53109.23109.022,491,100
16 Apr 2024109.18109.57106.80107.39107.182,253,500
15 Apr 2024111.98112.12108.60109.16108.95924,500
12 Apr 2024112.00112.12110.00110.39110.17786,000
11 Apr 2024113.10113.10111.83112.16111.94655,300
10 Apr 2024111.33114.47111.32113.50113.28942,800
09 Apr 2024113.84114.20110.65111.10110.88631,900
08 Apr 2024113.75114.58112.91114.37114.15487,500
05 Apr 2024111.67113.31111.55112.67112.45953,500
04 Apr 2024115.27115.42110.87111.03110.81920,600
03 Apr 2024114.91116.92114.25114.76114.541,119,000
02 Apr 2024112.52114.80112.43114.47114.251,091,400
01 Apr 2024111.71112.64110.92112.05111.83675,300
28 Mar 2024111.91112.48111.33111.71111.49645,000
27 Mar 2024110.54111.53110.03111.43111.21634,200
26 Mar 2024109.53110.42109.35110.24110.02519,000
25 Mar 2024108.11109.24107.82109.12108.91545,600
22 Mar 2024109.25109.55108.04108.47108.26701,500
21 Mar 2024109.02110.58108.97109.95109.73859,400
20 Mar 2024107.00108.81106.51108.80108.591,072,400
19 Mar 2024108.00108.35107.25107.47107.26710,200
18 Mar 2024107.18108.84107.12107.94107.731,020,100
15 Mar 2024107.37108.38107.00107.44107.231,818,900
14 Mar 2024108.86108.86106.96107.83107.62786,300
13 Mar 2024109.10109.56107.96108.46108.25620,800
12 Mar 2024108.10109.79107.68109.10108.89985,200
11 Mar 2024107.50108.06106.65107.73107.521,258,100
08 Mar 2024109.49109.76107.66107.91107.701,003,700
07 Mar 2024110.00110.58109.08109.21109.00837,800
06 Mar 2024109.46110.56107.80110.00109.781,057,500
05 Mar 2024110.75112.20108.87109.61109.40837,700
04 Mar 2024111.53112.50110.48111.06110.84728,100
01 Mar 2024109.02110.68108.72110.48110.26711,700
29 Feb 2024109.00109.23107.06108.72108.511,142,300
29 Feb 20240.1 Dividend
28 Feb 2024107.12109.19106.90108.59108.28769,200
27 Feb 2024107.75108.37106.64107.09106.78743,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...