Yahoo

Mail

Singapore markets closed

Straits Times Index
3,294.86
+0.04(+0.00%)
Nikkei
27,522.26
-250.67(-0.90%)
Hang Seng
24,965.55
+13.20(+0.05%)
FTSE 100
7,494.13
-90.88(-1.20%)
BTC-USD
35,409.30
-3,681.25(-9.42%)
CMC Crypto 200
870.86
+628.18(+258.85%)

WEALTH

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

69.31

-2.93

(-4.06%)

At close: 04:00PM EST

68.84

-0.47

(-0.68%)

After hours:

07:47PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	71.58	71.59	68.97	69.31	69.31	1,206,500
20 Jan 2022	72.50	74.69	72.02	72.24	72.24	1,230,300
19 Jan 2022	73.83	75.15	71.84	72.15	72.15	1,562,700
18 Jan 2022	73.90	74.58	71.79	71.93	71.93	1,341,600
14 Jan 2022	74.70	74.94	73.31	74.75	74.75	721,200
13 Jan 2022	77.47	77.53	75.56	75.67	75.67	708,700
12 Jan 2022	77.33	78.06	77.01	77.35	77.35	603,100
11 Jan 2022	76.25	77.44	75.60	77.41	77.41	659,900
10 Jan 2022	76.49	76.86	75.05	75.95	75.95	925,300
07 Jan 2022	77.44	77.63	76.73	77.23	77.23	594,000
06 Jan 2022	76.86	77.49	76.28	77.30	77.30	912,500
05 Jan 2022	79.51	79.62	76.41	76.44	76.44	878,800
04 Jan 2022	78.51	80.96	78.48	79.06	79.06	1,113,900
03 Jan 2022	80.00	80.88	76.77	78.28	78.28	1,456,500
31 Dec 2021	79.95	80.06	79.31	79.42	79.42	417,700
30 Dec 2021	81.16	81.54	80.02	80.08	80.08	425,600
29 Dec 2021	81.44	81.63	80.75	80.96	80.96	342,800
28 Dec 2021	81.56	82.83	81.24	81.44	81.44	645,000
27 Dec 2021	80.18	81.33	79.67	81.28	81.28	417,200
23 Dec 2021	79.19	80.32	78.88	80.00	80.00	491,200
22 Dec 2021	77.18	78.82	76.18	78.76	78.76	476,300
21 Dec 2021	76.35	77.61	76.13	77.34	77.34	554,300
20 Dec 2021	76.02	76.31	74.12	75.07	75.07	751,400
17 Dec 2021	78.43	78.55	76.69	77.14	77.14	1,490,900
16 Dec 2021	78.24	81.09	77.80	78.61	78.61	1,315,100
15 Dec 2021	76.17	76.79	74.89	76.51	76.51	606,200
14 Dec 2021	74.84	76.24	74.63	75.96	75.96	711,000
13 Dec 2021	75.81	76.24	75.03	75.18	75.18	701,800
10 Dec 2021	76.42	76.75	75.21	76.23	76.23	726,400
09 Dec 2021	76.81	76.98	76.01	76.39	76.39	846,000
08 Dec 2021	76.59	77.46	76.10	77.15	77.15	718,300
07 Dec 2021	76.49	77.53	76.21	76.77	76.77	665,800
06 Dec 2021	75.13	76.34	74.46	75.50	75.50	700,100
03 Dec 2021	76.85	76.90	74.00	74.91	74.91	1,048,300
02 Dec 2021	75.36	76.79	74.26	76.51	76.51	1,230,800
01 Dec 2021	74.71	76.88	74.59	75.01	75.01	1,390,700
30 Nov 2021	74.34	74.85	73.64	73.82	73.82	1,242,400
30 Nov 2021	0.1 Dividend
29 Nov 2021	75.14	75.90	74.28	75.35	75.25	630,800
26 Nov 2021	75.12	75.41	73.80	74.33	74.23	614,200
24 Nov 2021	76.74	78.53	75.92	77.38	77.28	1,131,300
23 Nov 2021	76.00	76.83	74.69	76.70	76.60	1,118,400
22 Nov 2021	75.01	76.88	75.00	76.11	76.01	919,100
19 Nov 2021	74.23	75.75	74.03	74.56	74.46	905,100
18 Nov 2021	74.00	74.74	73.30	74.65	74.55	608,000
17 Nov 2021	74.34	74.34	73.40	73.93	73.83	538,100
16 Nov 2021	74.03	74.86	73.54	74.34	74.24	485,600
15 Nov 2021	73.73	75.16	73.39	74.03	73.93	664,400
12 Nov 2021	73.01	73.55	72.53	73.41	73.31	388,900
11 Nov 2021	72.82	74.10	72.82	73.19	73.09	410,400
10 Nov 2021	72.73	73.78	72.35	73.24	73.14	485,900
09 Nov 2021	72.38	73.58	72.00	72.99	72.89	351,000
08 Nov 2021	73.92	74.71	73.19	73.65	73.55	451,200
05 Nov 2021	75.00	75.58	73.57	73.82	73.72	604,800
04 Nov 2021	75.81	75.81	73.95	74.57	74.47	498,300
03 Nov 2021	74.31	76.29	74.05	75.52	75.42	752,000
02 Nov 2021	74.56	74.56	73.11	74.26	74.16	1,366,600
01 Nov 2021	71.39	74.51	70.88	74.40	74.30	1,871,000
29 Oct 2021	69.78	71.04	69.78	70.85	70.76	484,100
28 Oct 2021	71.66	71.79	69.89	70.60	70.51	888,800
27 Oct 2021	72.31	72.91	71.26	71.75	71.65	509,500
26 Oct 2021	74.11	74.61	72.72	72.73	72.63	644,800
25 Oct 2021	74.57	75.25	73.91	73.93	73.83	498,800
22 Oct 2021	74.26	74.57	73.34	74.48	74.38	596,700
21 Oct 2021	73.93	75.12	73.33	74.10	74.00	804,700
20 Oct 2021	72.55	75.11	72.45	75.00	74.90	1,289,400
19 Oct 2021	72.02	73.80	71.47	73.73	73.63	914,700
18 Oct 2021	70.71	72.87	70.30	71.62	71.52	1,336,200
15 Oct 2021	71.27	72.36	71.06	71.09	71.00	672,400
14 Oct 2021	71.74	71.74	69.68	70.84	70.75	926,200
13 Oct 2021	71.63	72.28	70.61	71.02	70.93	936,200
12 Oct 2021	71.90	73.31	71.43	71.76	71.66	762,400
11 Oct 2021	71.87	72.25	71.56	71.91	71.81	628,500
08 Oct 2021	70.59	72.05	70.12	71.66	71.56	608,600
07 Oct 2021	69.36	71.71	69.35	70.61	70.52	1,015,000
06 Oct 2021	66.45	69.36	66.45	69.22	69.13	1,342,400
05 Oct 2021	64.20	67.11	63.90	67.10	67.01	1,105,300
04 Oct 2021	64.64	65.05	63.66	63.90	63.82	893,300
01 Oct 2021	62.50	65.05	62.36	64.52	64.43	732,600
30 Sep 2021	64.96	65.39	62.31	62.34	62.26	1,824,200
29 Sep 2021	65.00	65.33	64.34	64.75	64.66	1,239,800
28 Sep 2021	65.67	66.08	65.19	65.21	65.12	1,157,400
27 Sep 2021	63.05	65.73	62.90	65.69	65.60	998,200
24 Sep 2021	61.82	62.83	61.80	62.73	62.65	418,700
23 Sep 2021	60.46	62.32	60.35	62.19	62.11	559,100
22 Sep 2021	59.52	60.51	59.52	60.25	60.17	450,500
21 Sep 2021	59.86	60.42	59.30	59.39	59.31	624,800
20 Sep 2021	60.70	60.74	58.84	59.66	59.58	973,400
17 Sep 2021	61.69	62.04	61.05	61.54	61.46	1,795,300
16 Sep 2021	61.66	62.13	60.96	61.46	61.38	687,900
15 Sep 2021	61.27	62.36	61.11	61.66	61.58	707,100
14 Sep 2021	62.27	62.41	61.01	61.40	61.32	658,100
13 Sep 2021	63.03	63.30	61.93	62.18	62.10	688,100
10 Sep 2021	63.30	63.39	62.55	62.80	62.72	501,500
09 Sep 2021	62.94	64.04	62.78	63.16	63.08	474,900
08 Sep 2021	64.60	64.63	62.94	63.05	62.97	504,700
07 Sep 2021	64.72	65.11	64.41	64.63	64.54	888,100
03 Sep 2021	64.78	65.29	64.48	64.50	64.41	460,200
02 Sep 2021	65.50	65.50	64.14	64.63	64.54	582,300
01 Sep 2021	64.92	65.69	64.26	65.34	65.25	809,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.86+0.04(+0.00%)

Nikkei27,522.26-250.67(-0.90%)

Hang Seng24,965.55+13.20(+0.05%)

FTSE 1007,494.13-90.88(-1.20%)

BTC-USD35,409.30-3,681.25(-9.42%)

CMC Crypto 200870.86+628.18(+258.85%)

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Interactive Brokers Group, Inc. (IBKR)

Straits Times Index
3,294.86
+0.04(+0.00%)

Nikkei
27,522.26
-250.67(-0.90%)

Hang Seng
24,965.55
+13.20(+0.05%)

FTSE 100
7,494.13
-90.88(-1.20%)

BTC-USD
35,409.30
-3,681.25(-9.42%)

CMC Crypto 200
870.86
+628.18(+258.85%)