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

57.01

-0.49

(-0.85%)

At close: 04:00PM EDT

57.01

0.00

(0.00%)

After hours:

06:23PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	57.37	57.60	56.50	57.01	57.01	852,900
28 June 2022	58.81	59.18	57.24	57.50	57.50	755,200
27 June 2022	58.72	58.72	57.71	58.13	58.13	466,200
24 June 2022	57.23	58.42	57.08	58.31	58.31	1,271,900
23 June 2022	57.00	57.54	56.08	56.63	56.63	532,800
22 June 2022	56.73	57.52	56.58	56.97	56.97	566,800
21 June 2022	56.54	58.30	56.54	57.74	57.74	841,600
17 June 2022	55.39	57.37	55.39	55.89	55.89	1,110,700
16 June 2022	55.06	55.81	54.12	55.07	55.07	928,200
15 June 2022	56.12	57.51	55.76	56.55	56.55	556,700
14 June 2022	55.12	56.01	54.52	55.59	55.59	606,800
13 June 2022	55.50	55.50	53.56	54.43	54.43	1,044,700
10 June 2022	56.49	57.16	55.88	56.46	56.46	795,200
09 June 2022	58.64	58.82	57.85	57.85	57.85	722,800
08 June 2022	60.01	60.22	58.31	58.89	58.89	939,800
07 June 2022	59.95	60.63	59.33	60.58	60.58	654,400
06 June 2022	61.17	61.85	60.16	60.64	60.64	888,000
03 June 2022	60.54	60.92	59.88	60.12	60.12	820,300
02 June 2022	59.98	61.24	59.55	61.17	61.17	716,500
01 June 2022	61.35	62.01	59.76	60.04	60.04	950,200
31 May 2022	60.97	62.35	60.44	61.54	61.54	897,600
31 May 2022	0.1 Dividend
27 May 2022	59.64	61.21	59.64	61.19	61.09	689,000
26 May 2022	57.63	60.12	57.30	59.49	59.39	544,700
25 May 2022	56.00	57.62	55.77	57.40	57.31	755,300
24 May 2022	57.24	57.39	55.90	56.51	56.42	836,600
23 May 2022	57.52	58.13	56.59	57.55	57.46	1,081,400
20 May 2022	55.17	56.68	55.01	56.59	56.50	1,092,500
19 May 2022	53.36	55.33	53.36	54.97	54.88	780,200
18 May 2022	55.60	56.04	53.32	54.04	53.95	1,524,800
17 May 2022	55.44	56.12	54.88	55.98	55.89	999,200
16 May 2022	54.55	55.50	54.17	54.48	54.39	588,000
13 May 2022	54.58	56.15	54.36	55.12	55.03	930,200
12 May 2022	53.33	53.72	52.18	53.44	53.35	944,600
11 May 2022	53.96	56.38	53.60	53.94	53.85	970,500
10 May 2022	54.24	54.81	52.66	54.28	54.19	1,108,700
09 May 2022	54.11	54.26	52.23	52.62	52.53	1,142,000
06 May 2022	56.78	57.15	54.27	54.95	54.86	1,241,900
05 May 2022	58.99	58.99	56.55	57.42	57.33	1,793,100
04 May 2022	58.61	59.93	57.47	59.85	59.75	1,044,700
03 May 2022	60.00	60.22	58.41	58.72	58.62	920,200
02 May 2022	59.77	61.04	58.78	59.90	59.80	1,294,500
29 Apr 2022	61.42	62.21	59.42	59.56	59.46	649,100
28 Apr 2022	61.82	62.37	60.01	61.84	61.74	619,300
27 Apr 2022	60.93	62.43	60.93	61.16	61.06	621,500
26 Apr 2022	63.01	64.43	60.92	61.35	61.25	1,139,500
25 Apr 2022	60.55	62.62	59.67	62.59	62.49	664,700
22 Apr 2022	63.24	63.70	60.83	61.00	60.90	938,100
21 Apr 2022	66.85	67.60	63.07	63.80	63.70	1,253,300
20 Apr 2022	65.00	67.64	64.55	66.42	66.31	1,345,200
19 Apr 2022	63.93	65.62	63.51	65.47	65.36	1,329,500
18 Apr 2022	64.08	64.78	63.15	63.94	63.84	918,200
14 Apr 2022	65.50	66.05	65.02	65.29	65.18	438,000
13 Apr 2022	64.65	66.04	64.65	65.67	65.56	501,800
12 Apr 2022	65.11	65.93	64.57	65.03	64.92	589,500
11 Apr 2022	64.62	65.59	64.15	64.89	64.78	385,500
08 Apr 2022	64.01	65.40	63.88	64.87	64.76	534,300
07 Apr 2022	64.39	64.43	62.37	63.93	63.83	536,600
06 Apr 2022	65.40	66.00	63.99	64.39	64.28	718,200
05 Apr 2022	66.82	67.16	65.44	66.13	66.02	791,400
04 Apr 2022	66.75	67.98	66.65	67.23	67.12	540,700
01 Apr 2022	66.62	67.07	65.67	66.77	66.66	754,800
31 Mar 2022	66.91	67.55	65.87	65.91	65.80	880,000
30 Mar 2022	67.55	68.47	67.00	67.32	67.21	696,200
29 Mar 2022	68.02	68.77	66.54	67.96	67.85	745,300
28 Mar 2022	66.40	66.77	65.87	66.67	66.56	871,600
25 Mar 2022	66.49	66.95	65.72	66.00	65.89	1,526,300
24 Mar 2022	66.30	66.79	65.39	66.37	66.26	1,049,200
23 Mar 2022	67.37	67.93	65.77	65.89	65.78	667,300
22 Mar 2022	66.21	68.28	66.19	67.95	67.84	753,200
21 Mar 2022	66.61	66.66	65.17	65.42	65.31	966,200
18 Mar 2022	64.58	66.89	64.09	66.71	66.60	942,300
17 Mar 2022	65.00	65.35	63.99	64.72	64.61	1,341,500
16 Mar 2022	62.98	65.95	62.46	65.78	65.67	1,442,500
15 Mar 2022	62.03	63.20	61.43	61.72	61.62	1,256,000
14 Mar 2022	61.64	63.65	61.31	61.79	61.69	923,900
11 Mar 2022	62.10	62.73	60.80	60.92	60.82	620,000
10 Mar 2022	60.70	61.64	60.37	61.43	61.33	630,300
09 Mar 2022	60.74	62.18	60.35	61.54	61.44	807,300
08 Mar 2022	57.66	60.93	56.98	58.89	58.79	941,800
07 Mar 2022	58.36	59.36	56.95	57.13	57.04	1,330,600
04 Mar 2022	60.02	60.24	58.12	58.68	58.58	1,557,000
03 Mar 2022	63.98	64.26	60.67	61.23	61.13	959,300
02 Mar 2022	63.09	64.24	62.61	63.76	63.66	760,300
01 Mar 2022	65.70	66.29	62.05	62.27	62.17	1,318,200
28 Feb 2022	66.75	67.36	65.43	66.18	66.07	820,200
28 Feb 2022	0.1 Dividend
25 Feb 2022	67.43	68.78	66.80	68.54	68.33	854,300
24 Feb 2022	63.00	66.95	61.84	66.78	66.57	1,243,200
23 Feb 2022	68.66	69.14	65.62	65.81	65.61	832,900
22 Feb 2022	69.30	70.38	67.97	68.27	68.06	849,900
18 Feb 2022	71.01	71.38	69.66	70.16	69.94	572,900
17 Feb 2022	74.20	74.20	70.58	71.16	70.94	724,600
16 Feb 2022	73.60	75.00	73.42	74.78	74.55	503,300
15 Feb 2022	73.15	74.00	72.89	73.90	73.67	618,400
14 Feb 2022	72.66	73.36	71.68	72.20	71.98	519,300
11 Feb 2022	74.49	75.34	72.69	73.11	72.88	758,200
10 Feb 2022	73.70	76.70	73.47	74.36	74.13	878,400
09 Feb 2022	74.48	75.13	74.00	74.37	74.14	433,300
08 Feb 2022	72.96	74.11	72.94	73.64	73.41	614,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,817.90-60.00(-0.87%)

ASX 2006,642.40-57.80(-0.86%)

AUD/USD0.6899+0.0016(+0.24%)

OIL109.87+0.09(+0.08%)

GOLD1,820.80+3.30(+0.18%)

BTC-AUD29,085.13-556.43(-1.88%)

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

Interactive Brokers Group, Inc. (IBKR)

ALL ORDS
6,817.90
-60.00(-0.87%)

ASX 200
6,642.40
-57.80(-0.86%)

AUD/USD
0.6899
+0.0016(+0.24%)

OIL
109.87
+0.09(+0.08%)

GOLD
1,820.80
+3.30(+0.18%)

BTC-AUD
29,085.13
-556.43(-1.88%)