Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	83.25	84.77	79.83	80.94	80.94	1,787,725
01 Feb 2023	79.72	83.10	79.58	82.27	82.27	1,780,400
31 Jan 2023	77.77	79.95	77.44	79.94	79.94	723,700
30 Jan 2023	77.63	78.46	77.12	77.74	77.74	991,300
27 Jan 2023	78.96	78.96	76.55	77.51	77.51	1,006,100
26 Jan 2023	79.35	79.79	78.18	78.90	78.90	706,800
25 Jan 2023	78.68	79.00	77.46	78.65	78.65	823,300
24 Jan 2023	79.98	80.99	78.70	78.92	78.92	791,100
23 Jan 2023	78.83	80.03	77.82	79.98	79.98	1,359,200
20 Jan 2023	78.88	79.03	76.90	78.92	78.92	1,594,900
19 Jan 2023	81.14	81.14	78.24	78.85	78.85	1,757,500
18 Jan 2023	80.82	83.40	75.81	80.93	80.93	4,623,900
17 Jan 2023	77.70	78.43	76.07	77.19	77.19	1,859,100
13 Jan 2023	74.41	77.26	74.41	77.21	77.21	784,100
12 Jan 2023	74.39	75.08	73.50	74.85	74.85	1,011,300
11 Jan 2023	75.81	76.58	74.37	74.61	74.61	900,700
10 Jan 2023	74.60	76.04	74.60	75.90	75.90	714,900
09 Jan 2023	74.38	77.05	73.69	74.83	74.83	1,126,300
06 Jan 2023	72.27	73.87	71.83	73.65	73.65	502,700
05 Jan 2023	71.62	72.30	70.99	71.84	71.84	527,700
04 Jan 2023	71.50	72.31	71.47	72.12	72.12	967,700
03 Jan 2023	72.61	72.90	71.33	71.38	71.38	1,016,200
30 Dec 2022	72.58	72.97	71.64	72.35	72.35	519,900
29 Dec 2022	73.29	73.47	72.61	72.94	72.94	475,900
28 Dec 2022	73.07	73.68	72.46	72.72	72.72	662,000
27 Dec 2022	74.14	74.34	72.73	73.05	73.05	1,320,300
23 Dec 2022	72.19	74.11	71.70	73.74	73.74	790,400
22 Dec 2022	71.96	72.33	71.24	71.80	71.80	576,200
21 Dec 2022	71.52	72.18	70.88	72.13	72.13	547,500
20 Dec 2022	69.58	71.81	69.47	70.86	70.86	1,070,400
19 Dec 2022	69.77	69.88	68.23	69.34	69.34	657,900
16 Dec 2022	69.20	69.58	68.57	69.49	69.49	1,323,200
15 Dec 2022	70.58	70.80	68.86	69.79	69.79	946,800
14 Dec 2022	71.81	72.38	71.04	71.27	71.27	871,000
13 Dec 2022	76.02	76.02	70.00	72.02	72.02	1,975,100
12 Dec 2022	75.38	75.39	73.35	74.20	74.20	1,016,100
09 Dec 2022	76.06	76.62	75.28	75.46	75.46	604,900
08 Dec 2022	76.79	76.83	75.32	76.29	76.29	676,500
07 Dec 2022	78.42	78.65	76.07	76.11	76.11	729,300
06 Dec 2022	77.53	78.79	77.29	78.72	78.72	952,900
05 Dec 2022	78.63	78.63	77.26	77.66	77.66	658,300
02 Dec 2022	78.48	79.69	77.94	78.71	78.71	830,100
01 Dec 2022	80.32	80.39	76.84	78.65	78.65	1,209,100
30 Nov 2022	80.00	80.85	79.46	80.30	80.30	1,327,800
30 Nov 2022	0.1 Dividend
29 Nov 2022	78.65	79.84	78.65	79.80	79.70	1,036,800
28 Nov 2022	77.06	78.63	77.00	78.51	78.41	682,500
25 Nov 2022	78.47	78.56	77.23	77.69	77.59	343,200
23 Nov 2022	77.50	79.53	77.32	78.16	78.06	841,400
22 Nov 2022	75.28	77.94	75.10	77.76	77.66	817,400
21 Nov 2022	75.03	76.15	74.80	75.14	75.05	1,122,600
18 Nov 2022	75.76	75.95	73.99	75.06	74.97	798,700
17 Nov 2022	73.39	75.92	73.15	74.99	74.90	896,400
16 Nov 2022	75.39	75.48	74.10	74.51	74.42	874,500
15 Nov 2022	74.58	76.86	74.58	76.25	76.15	1,425,400
14 Nov 2022	73.63	74.83	72.44	73.71	73.62	1,532,400
11 Nov 2022	78.64	79.02	72.99	73.55	73.46	2,056,300
10 Nov 2022	81.08	81.08	77.61	78.54	78.44	1,941,100
09 Nov 2022	79.62	79.93	77.60	78.14	78.04	733,100
08 Nov 2022	79.78	81.05	79.09	80.10	80.00	611,000
07 Nov 2022	79.81	80.44	79.00	79.92	79.82	717,400
04 Nov 2022	81.09	81.46	78.95	79.59	79.49	1,202,300
03 Nov 2022	79.29	80.95	79.17	80.67	80.57	1,256,700
02 Nov 2022	79.90	81.35	79.66	80.23	80.13	1,069,400
01 Nov 2022	80.70	80.92	78.64	80.30	80.20	1,063,500
31 Oct 2022	80.08	80.96	79.63	80.15	80.05	1,313,400
28 Oct 2022	79.94	80.60	79.29	80.12	80.02	1,477,900
27 Oct 2022	78.73	80.67	78.41	80.15	80.05	1,256,600
26 Oct 2022	78.59	79.68	77.49	78.10	78.00	1,330,300
25 Oct 2022	76.34	78.91	76.01	78.75	78.65	1,060,900
24 Oct 2022	76.95	77.24	75.24	76.16	76.06	1,022,500
21 Oct 2022	76.00	77.29	74.93	76.67	76.57	1,440,300
20 Oct 2022	75.58	75.92	74.17	75.79	75.70	1,534,500
19 Oct 2022	72.75	76.66	72.75	76.09	75.99	1,956,100
18 Oct 2022	71.34	73.20	70.68	71.17	71.08	2,257,800
17 Oct 2022	69.92	70.41	68.03	68.71	68.62	1,217,100
14 Oct 2022	71.41	71.78	68.33	68.42	68.33	1,395,100
13 Oct 2022	67.22	71.04	66.89	70.65	70.56	1,058,900
12 Oct 2022	68.53	69.09	67.96	68.68	68.59	959,500
11 Oct 2022	68.65	69.01	67.20	68.03	67.94	1,288,200
10 Oct 2022	70.45	70.56	68.86	69.44	69.35	1,132,200
07 Oct 2022	69.76	70.78	68.41	69.69	69.60	1,707,800
06 Oct 2022	67.88	70.51	67.82	70.21	70.12	1,361,100
05 Oct 2022	67.03	68.36	66.67	68.15	68.06	857,100
04 Oct 2022	64.65	67.45	64.60	67.42	67.34	1,323,700
03 Oct 2022	64.48	65.08	62.70	63.70	63.62	1,435,600
30 Sept 2022	64.08	65.34	63.68	63.91	63.83	1,104,700
29 Sept 2022	64.62	64.97	63.71	64.36	64.28	739,400
28 Sept 2022	63.81	65.79	63.62	65.26	65.18	739,900
27 Sept 2022	64.56	65.07	62.70	63.74	63.66	845,700
26 Sept 2022	64.23	65.29	63.76	63.82	63.74	796,300
23 Sept 2022	64.88	65.33	63.79	64.65	64.57	1,106,100
22 Sept 2022	67.61	67.74	65.75	65.98	65.90	1,086,000
21 Sept 2022	67.80	68.78	66.94	66.94	66.86	595,600
20 Sept 2022	68.30	68.95	67.28	67.39	67.31	880,000
19 Sept 2022	66.68	68.91	66.56	68.82	68.73	1,018,300
16 Sept 2022	69.36	69.38	67.05	67.72	67.64	4,895,400
15 Sept 2022	69.94	70.76	69.23	69.74	69.65	1,139,000
14 Sept 2022	68.89	70.68	68.89	70.24	70.15	1,490,800
13 Sept 2022	68.47	70.10	68.37	68.68	68.59	1,249,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7078-0.0057(-0.80%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.00-0.41(-0.54%)

GOLD1,927.10-15.70(-0.81%)

BTC-AUD33,316.26-439.67(-1.30%)

Get our best money-saving hacks and pro tips now

Interactive Brokers Group, Inc. (IBKR)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7078
-0.0057(-0.80%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.00
-0.41(-0.54%)

GOLD
1,927.10
-15.70(-0.81%)

BTC-AUD
33,316.26
-439.67(-1.30%)