Australia markets open in 16 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.94-1.33 (-1.62%)
At close: 04:00PM EST
80.94 0.00 (0.00%)
After hours: 04:59PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202383.2584.7779.8380.9480.941,787,725
01 Feb 202379.7283.1079.5882.2782.271,780,400
31 Jan 202377.7779.9577.4479.9479.94723,700
30 Jan 202377.6378.4677.1277.7477.74991,300
27 Jan 202378.9678.9676.5577.5177.511,006,100
26 Jan 202379.3579.7978.1878.9078.90706,800
25 Jan 202378.6879.0077.4678.6578.65823,300
24 Jan 202379.9880.9978.7078.9278.92791,100
23 Jan 202378.8380.0377.8279.9879.981,359,200
20 Jan 202378.8879.0376.9078.9278.921,594,900
19 Jan 202381.1481.1478.2478.8578.851,757,500
18 Jan 202380.8283.4075.8180.9380.934,623,900
17 Jan 202377.7078.4376.0777.1977.191,859,100
13 Jan 202374.4177.2674.4177.2177.21784,100
12 Jan 202374.3975.0873.5074.8574.851,011,300
11 Jan 202375.8176.5874.3774.6174.61900,700
10 Jan 202374.6076.0474.6075.9075.90714,900
09 Jan 202374.3877.0573.6974.8374.831,126,300
06 Jan 202372.2773.8771.8373.6573.65502,700
05 Jan 202371.6272.3070.9971.8471.84527,700
04 Jan 202371.5072.3171.4772.1272.12967,700
03 Jan 202372.6172.9071.3371.3871.381,016,200
30 Dec 202272.5872.9771.6472.3572.35519,900
29 Dec 202273.2973.4772.6172.9472.94475,900
28 Dec 202273.0773.6872.4672.7272.72662,000
27 Dec 202274.1474.3472.7373.0573.051,320,300
23 Dec 202272.1974.1171.7073.7473.74790,400
22 Dec 202271.9672.3371.2471.8071.80576,200
21 Dec 202271.5272.1870.8872.1372.13547,500
20 Dec 202269.5871.8169.4770.8670.861,070,400
19 Dec 202269.7769.8868.2369.3469.34657,900
16 Dec 202269.2069.5868.5769.4969.491,323,200
15 Dec 202270.5870.8068.8669.7969.79946,800
14 Dec 202271.8172.3871.0471.2771.27871,000
13 Dec 202276.0276.0270.0072.0272.021,975,100
12 Dec 202275.3875.3973.3574.2074.201,016,100
09 Dec 202276.0676.6275.2875.4675.46604,900
08 Dec 202276.7976.8375.3276.2976.29676,500
07 Dec 202278.4278.6576.0776.1176.11729,300
06 Dec 202277.5378.7977.2978.7278.72952,900
05 Dec 202278.6378.6377.2677.6677.66658,300
02 Dec 202278.4879.6977.9478.7178.71830,100
01 Dec 202280.3280.3976.8478.6578.651,209,100
30 Nov 202280.0080.8579.4680.3080.301,327,800
30 Nov 20220.1 Dividend
29 Nov 202278.6579.8478.6579.8079.701,036,800
28 Nov 202277.0678.6377.0078.5178.41682,500
25 Nov 202278.4778.5677.2377.6977.59343,200
23 Nov 202277.5079.5377.3278.1678.06841,400
22 Nov 202275.2877.9475.1077.7677.66817,400
21 Nov 202275.0376.1574.8075.1475.051,122,600
18 Nov 202275.7675.9573.9975.0674.97798,700
17 Nov 202273.3975.9273.1574.9974.90896,400
16 Nov 202275.3975.4874.1074.5174.42874,500
15 Nov 202274.5876.8674.5876.2576.151,425,400
14 Nov 202273.6374.8372.4473.7173.621,532,400
11 Nov 202278.6479.0272.9973.5573.462,056,300
10 Nov 202281.0881.0877.6178.5478.441,941,100
09 Nov 202279.6279.9377.6078.1478.04733,100
08 Nov 202279.7881.0579.0980.1080.00611,000
07 Nov 202279.8180.4479.0079.9279.82717,400
04 Nov 202281.0981.4678.9579.5979.491,202,300
03 Nov 202279.2980.9579.1780.6780.571,256,700
02 Nov 202279.9081.3579.6680.2380.131,069,400
01 Nov 202280.7080.9278.6480.3080.201,063,500
31 Oct 202280.0880.9679.6380.1580.051,313,400
28 Oct 202279.9480.6079.2980.1280.021,477,900
27 Oct 202278.7380.6778.4180.1580.051,256,600
26 Oct 202278.5979.6877.4978.1078.001,330,300
25 Oct 202276.3478.9176.0178.7578.651,060,900
24 Oct 202276.9577.2475.2476.1676.061,022,500
21 Oct 202276.0077.2974.9376.6776.571,440,300
20 Oct 202275.5875.9274.1775.7975.701,534,500
19 Oct 202272.7576.6672.7576.0975.991,956,100
18 Oct 202271.3473.2070.6871.1771.082,257,800
17 Oct 202269.9270.4168.0368.7168.621,217,100
14 Oct 202271.4171.7868.3368.4268.331,395,100
13 Oct 202267.2271.0466.8970.6570.561,058,900
12 Oct 202268.5369.0967.9668.6868.59959,500
11 Oct 202268.6569.0167.2068.0367.941,288,200
10 Oct 202270.4570.5668.8669.4469.351,132,200
07 Oct 202269.7670.7868.4169.6969.601,707,800
06 Oct 202267.8870.5167.8270.2170.121,361,100
05 Oct 202267.0368.3666.6768.1568.06857,100
04 Oct 202264.6567.4564.6067.4267.341,323,700
03 Oct 202264.4865.0862.7063.7063.621,435,600
30 Sept 202264.0865.3463.6863.9163.831,104,700
29 Sept 202264.6264.9763.7164.3664.28739,400
28 Sept 202263.8165.7963.6265.2665.18739,900
27 Sept 202264.5665.0762.7063.7463.66845,700
26 Sept 202264.2365.2963.7663.8263.74796,300
23 Sept 202264.8865.3363.7964.6564.571,106,100
22 Sept 202267.6167.7465.7565.9865.901,086,000
21 Sept 202267.8068.7866.9466.9466.86595,600
20 Sept 202268.3068.9567.2867.3967.31880,000
19 Sept 202266.6868.9166.5668.8268.731,018,300
16 Sept 202269.3669.3867.0567.7267.644,895,400
15 Sept 202269.9470.7669.2369.7469.651,139,000
14 Sept 202268.8970.6868.8970.2470.151,490,800
13 Sept 202268.4770.1068.3768.6868.591,249,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...