Australia markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.91-0.45 (-0.70%)
At close: 04:00PM EDT
63.91 0.00 (0.00%)
After hours: 04:38PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202264.0865.3463.6863.9163.91918,170
29 Sept 202264.6264.9763.7164.3664.36739,400
28 Sept 202263.8165.7963.6265.2665.26739,900
27 Sept 202264.5665.0762.7063.7463.74845,700
26 Sept 202264.2365.2963.7663.8263.82796,300
23 Sept 202264.8865.3363.7964.6564.651,106,100
22 Sept 202267.6167.7465.7565.9865.981,086,000
21 Sept 202267.8068.7866.9466.9466.94595,600
20 Sept 202268.3068.9567.2867.3967.39880,000
19 Sept 202266.6868.9166.5668.8268.821,018,300
16 Sept 202269.3669.3867.0567.7267.724,895,400
15 Sept 202269.9470.7669.2369.7469.741,139,000
14 Sept 202268.8970.6868.8970.2470.241,490,800
13 Sept 202268.4770.1068.3768.6868.681,249,700
12 Sept 202269.6170.6969.4369.7969.791,592,400
09 Sept 202267.6469.4267.6169.0969.091,291,000
08 Sept 202265.9267.2765.7767.1967.191,093,400
07 Sept 202264.5166.7464.4666.4366.432,177,200
06 Sept 202262.3164.9262.3164.8764.871,885,900
02 Sept 202263.8563.9861.4761.8261.82626,900
01 Sept 202260.9362.9559.5662.8962.891,059,700
31 Aug 202261.5662.9860.8561.5961.59765,800
31 Aug 20220.1 Dividend
30 Aug 202261.5961.6160.0960.7460.64522,300
29 Aug 202261.0761.6660.6761.1161.01510,400
26 Aug 202263.8263.8861.5661.6161.51414,100
25 Aug 202262.7363.6162.7363.6063.50355,100
24 Aug 202262.0962.9061.9562.5962.49405,400
23 Aug 202262.6762.7861.6261.9961.89498,000
22 Aug 202261.7162.8161.4562.4662.362,484,500
19 Aug 202263.1063.1462.3862.6962.59449,400
18 Aug 202265.0565.0563.7363.9563.84841,300
17 Aug 202265.1465.3664.6765.1865.07373,600
16 Aug 202265.3866.1265.2265.8165.70500,100
15 Aug 202264.6766.0964.4265.5365.42647,500
12 Aug 202264.3865.2563.7165.1965.08665,300
11 Aug 202262.5363.9062.5363.5463.44833,000
10 Aug 202261.6862.4261.4762.1462.04539,800
09 Aug 202260.7161.1360.0260.9660.862,948,600
08 Aug 202261.8262.1760.7861.2361.131,045,700
05 Aug 202260.1861.4760.1861.4261.321,116,500
04 Aug 202259.5561.0659.1860.9560.852,258,200
03 Aug 202258.1859.8158.0959.2159.11893,300
02 Aug 202256.0158.1955.7957.7357.633,152,600
01 Aug 202258.2458.4855.4256.3256.23991,000
29 July 202258.2059.0958.0158.6958.59912,300
28 July 202257.5658.2556.8358.2458.14669,000
27 July 202256.3358.0356.2157.4757.38550,300
26 July 202256.7556.9755.8256.2156.12447,400
25 July 202256.8657.1956.1657.0856.99658,300
22 July 202256.6257.2455.9056.4456.35668,900
21 July 202256.0056.9555.5156.8456.751,075,900
20 July 202256.9657.5055.5056.6456.551,506,100
19 July 202255.7657.5655.6257.2657.171,062,000
18 July 202255.8556.5854.8655.1655.071,218,700
15 July 202254.2555.0753.4254.8154.72788,200
14 July 202253.4753.5552.4353.3953.301,077,900
13 July 202253.7954.6653.1654.3254.231,866,200
12 July 202253.8955.2453.6854.1454.05605,000
11 July 202255.3855.6353.9454.0954.00882,400
08 July 202257.0957.0956.1456.2656.17409,200
07 July 202256.3557.0356.0556.8856.79575,300
06 July 202256.3857.1255.2555.7155.62822,800
05 July 202254.9756.7654.3656.7456.65697,500
01 July 202254.4656.1953.4755.8155.72794,500
30 June 202255.8556.0054.4155.0154.92815,500
29 June 202257.3757.6056.5057.0156.92852,900
28 June 202258.8159.1857.2457.5057.41755,200
27 June 202258.7258.7257.7158.1358.03466,200
24 June 202257.2358.4257.0858.3158.211,271,900
23 June 202257.0057.5456.0856.6356.54532,800
22 June 202256.7357.5256.5856.9756.88566,800
21 June 202256.5458.3056.5457.7457.64841,600
17 June 202255.3957.3755.3955.8955.801,110,700
16 June 202255.0655.8154.1255.0754.98928,200
15 June 202256.1257.5155.7656.5556.46556,700
14 June 202255.1256.0154.5255.5955.50606,800
13 June 202255.5055.5053.5654.4354.341,044,700
10 June 202256.4957.1655.8856.4656.37795,200
09 June 202258.6458.8257.8557.8557.75722,800
08 June 202260.0160.2258.3158.8958.79939,800
07 June 202259.9560.6359.3360.5860.48654,400
06 June 202261.1761.8560.1660.6460.54888,000
03 June 202260.5460.9259.8860.1260.02820,300
02 June 202259.9861.2459.5561.1761.07716,500
01 June 202261.3562.0159.7660.0459.94950,200
31 May 202260.9762.3560.4461.5461.44897,600
31 May 20220.1 Dividend
27 May 202259.6461.2159.6461.1960.99689,000
26 May 202257.6360.1257.3059.4959.29544,700
25 May 202256.0057.6255.7757.4057.21755,300
24 May 202257.2457.3955.9056.5156.32836,600
23 May 202257.5258.1356.5957.5557.361,081,400
20 May 202255.1756.6855.0156.5956.401,092,500
19 May 202253.3655.3353.3654.9754.79780,200
18 May 202255.6056.0453.3254.0453.861,524,800
17 May 202255.4456.1254.8855.9855.80999,200
16 May 202254.5555.5054.1754.4854.30588,000
13 May 202254.5856.1554.3655.1254.94930,200
12 May 202253.3353.7252.1853.4453.26944,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...