News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	64.08	65.34	63.68	63.91	63.91	918,170
29 Sept 2022	64.62	64.97	63.71	64.36	64.36	739,400
28 Sept 2022	63.81	65.79	63.62	65.26	65.26	739,900
27 Sept 2022	64.56	65.07	62.70	63.74	63.74	845,700
26 Sept 2022	64.23	65.29	63.76	63.82	63.82	796,300
23 Sept 2022	64.88	65.33	63.79	64.65	64.65	1,106,100
22 Sept 2022	67.61	67.74	65.75	65.98	65.98	1,086,000
21 Sept 2022	67.80	68.78	66.94	66.94	66.94	595,600
20 Sept 2022	68.30	68.95	67.28	67.39	67.39	880,000
19 Sept 2022	66.68	68.91	66.56	68.82	68.82	1,018,300
16 Sept 2022	69.36	69.38	67.05	67.72	67.72	4,895,400
15 Sept 2022	69.94	70.76	69.23	69.74	69.74	1,139,000
14 Sept 2022	68.89	70.68	68.89	70.24	70.24	1,490,800
13 Sept 2022	68.47	70.10	68.37	68.68	68.68	1,249,700
12 Sept 2022	69.61	70.69	69.43	69.79	69.79	1,592,400
09 Sept 2022	67.64	69.42	67.61	69.09	69.09	1,291,000
08 Sept 2022	65.92	67.27	65.77	67.19	67.19	1,093,400
07 Sept 2022	64.51	66.74	64.46	66.43	66.43	2,177,200
06 Sept 2022	62.31	64.92	62.31	64.87	64.87	1,885,900
02 Sept 2022	63.85	63.98	61.47	61.82	61.82	626,900
01 Sept 2022	60.93	62.95	59.56	62.89	62.89	1,059,700
31 Aug 2022	61.56	62.98	60.85	61.59	61.59	765,800
31 Aug 2022	0.1 Dividend
30 Aug 2022	61.59	61.61	60.09	60.74	60.64	522,300
29 Aug 2022	61.07	61.66	60.67	61.11	61.01	510,400
26 Aug 2022	63.82	63.88	61.56	61.61	61.51	414,100
25 Aug 2022	62.73	63.61	62.73	63.60	63.50	355,100
24 Aug 2022	62.09	62.90	61.95	62.59	62.49	405,400
23 Aug 2022	62.67	62.78	61.62	61.99	61.89	498,000
22 Aug 2022	61.71	62.81	61.45	62.46	62.36	2,484,500
19 Aug 2022	63.10	63.14	62.38	62.69	62.59	449,400
18 Aug 2022	65.05	65.05	63.73	63.95	63.84	841,300
17 Aug 2022	65.14	65.36	64.67	65.18	65.07	373,600
16 Aug 2022	65.38	66.12	65.22	65.81	65.70	500,100
15 Aug 2022	64.67	66.09	64.42	65.53	65.42	647,500
12 Aug 2022	64.38	65.25	63.71	65.19	65.08	665,300
11 Aug 2022	62.53	63.90	62.53	63.54	63.44	833,000
10 Aug 2022	61.68	62.42	61.47	62.14	62.04	539,800
09 Aug 2022	60.71	61.13	60.02	60.96	60.86	2,948,600
08 Aug 2022	61.82	62.17	60.78	61.23	61.13	1,045,700
05 Aug 2022	60.18	61.47	60.18	61.42	61.32	1,116,500
04 Aug 2022	59.55	61.06	59.18	60.95	60.85	2,258,200
03 Aug 2022	58.18	59.81	58.09	59.21	59.11	893,300
02 Aug 2022	56.01	58.19	55.79	57.73	57.63	3,152,600
01 Aug 2022	58.24	58.48	55.42	56.32	56.23	991,000
29 July 2022	58.20	59.09	58.01	58.69	58.59	912,300
28 July 2022	57.56	58.25	56.83	58.24	58.14	669,000
27 July 2022	56.33	58.03	56.21	57.47	57.38	550,300
26 July 2022	56.75	56.97	55.82	56.21	56.12	447,400
25 July 2022	56.86	57.19	56.16	57.08	56.99	658,300
22 July 2022	56.62	57.24	55.90	56.44	56.35	668,900
21 July 2022	56.00	56.95	55.51	56.84	56.75	1,075,900
20 July 2022	56.96	57.50	55.50	56.64	56.55	1,506,100
19 July 2022	55.76	57.56	55.62	57.26	57.17	1,062,000
18 July 2022	55.85	56.58	54.86	55.16	55.07	1,218,700
15 July 2022	54.25	55.07	53.42	54.81	54.72	788,200
14 July 2022	53.47	53.55	52.43	53.39	53.30	1,077,900
13 July 2022	53.79	54.66	53.16	54.32	54.23	1,866,200
12 July 2022	53.89	55.24	53.68	54.14	54.05	605,000
11 July 2022	55.38	55.63	53.94	54.09	54.00	882,400
08 July 2022	57.09	57.09	56.14	56.26	56.17	409,200
07 July 2022	56.35	57.03	56.05	56.88	56.79	575,300
06 July 2022	56.38	57.12	55.25	55.71	55.62	822,800
05 July 2022	54.97	56.76	54.36	56.74	56.65	697,500
01 July 2022	54.46	56.19	53.47	55.81	55.72	794,500
30 June 2022	55.85	56.00	54.41	55.01	54.92	815,500
29 June 2022	57.37	57.60	56.50	57.01	56.92	852,900
28 June 2022	58.81	59.18	57.24	57.50	57.41	755,200
27 June 2022	58.72	58.72	57.71	58.13	58.03	466,200
24 June 2022	57.23	58.42	57.08	58.31	58.21	1,271,900
23 June 2022	57.00	57.54	56.08	56.63	56.54	532,800
22 June 2022	56.73	57.52	56.58	56.97	56.88	566,800
21 June 2022	56.54	58.30	56.54	57.74	57.64	841,600
17 June 2022	55.39	57.37	55.39	55.89	55.80	1,110,700
16 June 2022	55.06	55.81	54.12	55.07	54.98	928,200
15 June 2022	56.12	57.51	55.76	56.55	56.46	556,700
14 June 2022	55.12	56.01	54.52	55.59	55.50	606,800
13 June 2022	55.50	55.50	53.56	54.43	54.34	1,044,700
10 June 2022	56.49	57.16	55.88	56.46	56.37	795,200
09 June 2022	58.64	58.82	57.85	57.85	57.75	722,800
08 June 2022	60.01	60.22	58.31	58.89	58.79	939,800
07 June 2022	59.95	60.63	59.33	60.58	60.48	654,400
06 June 2022	61.17	61.85	60.16	60.64	60.54	888,000
03 June 2022	60.54	60.92	59.88	60.12	60.02	820,300
02 June 2022	59.98	61.24	59.55	61.17	61.07	716,500
01 June 2022	61.35	62.01	59.76	60.04	59.94	950,200
31 May 2022	60.97	62.35	60.44	61.54	61.44	897,600
31 May 2022	0.1 Dividend
27 May 2022	59.64	61.21	59.64	61.19	60.99	689,000
26 May 2022	57.63	60.12	57.30	59.49	59.29	544,700
25 May 2022	56.00	57.62	55.77	57.40	57.21	755,300
24 May 2022	57.24	57.39	55.90	56.51	56.32	836,600
23 May 2022	57.52	58.13	56.59	57.55	57.36	1,081,400
20 May 2022	55.17	56.68	55.01	56.59	56.40	1,092,500
19 May 2022	53.36	55.33	53.36	54.97	54.79	780,200
18 May 2022	55.60	56.04	53.32	54.04	53.86	1,524,800
17 May 2022	55.44	56.12	54.88	55.98	55.80	999,200
16 May 2022	54.55	55.50	54.17	54.48	54.30	588,000
13 May 2022	54.58	56.15	54.36	55.12	54.94	930,200
12 May 2022	53.33	53.72	52.18	53.44	53.26	944,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6394-0.0110(-1.69%)

OIL79.72-1.51(-1.86%)

GOLD1,670.40+1.80(+0.11%)

BTC-AUD30,391.91-159.62(-0.52%)

News that makes you smarter and richer... For free.

Interactive Brokers Group, Inc. (IBKR)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6394
-0.0110(-1.69%)

OIL
79.72
-1.51(-1.86%)

GOLD
1,670.40
+1.80(+0.11%)

BTC-AUD
30,391.91
-159.62(-0.52%)