Singapore Markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.09+0.96 (+1.65%)
As of 09:43AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202258.8159.1858.1159.0959.099,591
27 Jun 202258.7258.7257.7158.1358.13466,200
24 Jun 202257.2358.4257.0858.3158.311,271,900
23 Jun 202257.0057.5456.0856.6356.63532,800
22 Jun 202256.7357.5256.5856.9756.97566,800
21 Jun 202256.5458.3056.5457.7457.74841,600
17 Jun 202255.3957.3755.3955.8955.891,110,700
16 Jun 202255.0655.8154.1255.0755.07928,200
15 Jun 202256.1257.5155.7656.5556.55556,700
14 Jun 202255.1256.0154.5255.5955.59606,800
13 Jun 202255.5055.5053.5654.4354.431,044,700
10 Jun 202256.4957.1655.8856.4656.46795,200
09 Jun 202258.6458.8257.8557.8557.85722,800
08 Jun 202260.0160.2258.3158.8958.89939,800
07 Jun 202259.9560.6359.3360.5860.58654,400
06 Jun 202261.1761.8560.1660.6460.64888,000
03 Jun 202260.5460.9259.8860.1260.12820,300
02 Jun 202259.9861.2459.5561.1761.17716,500
01 Jun 202261.3562.0159.7660.0460.04950,200
31 May 202260.9762.3560.4461.5461.54897,600
27 May 202259.6461.2159.6461.1961.19689,000
26 May 202257.6360.1257.3059.4959.49544,700
25 May 202256.0057.6255.7757.4057.40755,300
24 May 202257.2457.3955.9056.5156.51836,600
23 May 202257.5258.1356.5957.5557.551,081,400
20 May 202255.1756.6855.0156.5956.591,092,500
19 May 202253.3655.3353.3654.9754.97780,200
18 May 202255.6056.0453.3254.0454.041,524,800
17 May 202255.4456.1254.8855.9855.98999,200
16 May 202254.5555.5054.1754.4854.48588,000
13 May 202254.5856.1554.3655.1255.12930,200
12 May 202253.3353.7252.1853.4453.44944,600
11 May 202253.9656.3853.6053.9453.94970,500
10 May 202254.2454.8152.6654.2854.281,108,700
09 May 202254.1154.2652.2352.6252.621,142,000
06 May 202256.7857.1554.2754.9554.951,241,900
05 May 202258.9958.9956.5557.4257.421,793,100
04 May 202258.6159.9357.4759.8559.851,044,700
03 May 202260.0060.2258.4158.7258.72920,200
02 May 202259.7761.0458.7859.9059.901,294,500
29 Apr 202261.4262.2159.4259.5659.56649,100
28 Apr 202261.8262.3760.0161.8461.84619,300
27 Apr 202260.9362.4360.9361.1661.16621,500
26 Apr 202263.0164.4360.9261.3561.351,139,500
25 Apr 202260.5562.6259.6762.5962.59664,700
22 Apr 202263.2463.7060.8361.0061.00938,100
21 Apr 202266.8567.6063.0763.8063.801,253,300
20 Apr 202265.0067.6464.5566.4266.421,345,200
19 Apr 202263.9365.6263.5165.4765.471,329,500
18 Apr 202264.0864.7863.1563.9463.94918,200
14 Apr 202265.5066.0565.0265.2965.29438,000
13 Apr 202264.6566.0464.6565.6765.67501,800
12 Apr 202265.1165.9364.5765.0365.03589,500
11 Apr 202264.6265.5964.1564.8964.89385,500
08 Apr 202264.0165.4063.8864.8764.87534,300
07 Apr 202264.3964.4362.3763.9363.93536,600
06 Apr 202265.4066.0063.9964.3964.39718,200
05 Apr 202266.8267.1665.4466.1366.13791,400
04 Apr 202266.7567.9866.6567.2367.23540,700
01 Apr 202266.6267.0765.6766.7766.77754,800
31 Mar 202266.9167.5565.8765.9165.91880,000
30 Mar 202267.5568.4767.0067.3267.32696,200
29 Mar 202268.0268.7766.5467.9667.96745,300
28 Mar 202266.4066.7765.8766.6766.67871,600
25 Mar 202266.4966.9565.7266.0066.001,526,300
24 Mar 202266.3066.7965.3966.3766.371,049,200
23 Mar 202267.3767.9365.7765.8965.89667,300
22 Mar 202266.2168.2866.1967.9567.95753,200
21 Mar 202266.6166.6665.1765.4265.42966,200
18 Mar 202264.5866.8964.0966.7166.71942,300
17 Mar 202265.0065.3563.9964.7264.721,341,500
16 Mar 202262.9865.9562.4665.7865.781,442,500
15 Mar 202262.0363.2061.4361.7261.721,256,000
14 Mar 202261.6463.6561.3161.7961.79923,900
11 Mar 202262.1062.7360.8060.9260.92620,000
10 Mar 202260.7061.6460.3761.4361.43630,300
09 Mar 202260.7462.1860.3561.5461.54807,300
08 Mar 202257.6660.9356.9858.8958.89941,800
07 Mar 202258.3659.3656.9557.1357.131,330,600
04 Mar 202260.0260.2458.1258.6858.681,557,000
03 Mar 202263.9864.2660.6761.2361.23959,300
02 Mar 202263.0964.2462.6163.7663.76760,300
01 Mar 202265.7066.2962.0562.2762.271,318,200
28 Feb 202266.7567.3665.4366.1866.18820,200
25 Feb 202267.4368.7866.8068.5468.54854,300
24 Feb 202263.0066.9561.8466.7866.781,243,200
23 Feb 202268.6669.1465.6265.8165.81832,900
22 Feb 202269.3070.3867.9768.2768.27849,900
18 Feb 202271.0171.3869.6670.1670.16572,900
17 Feb 202274.2074.2070.5871.1671.16724,600
16 Feb 202273.6075.0073.4274.7874.78503,300
15 Feb 202273.1574.0072.8973.9073.90618,400
14 Feb 202272.6673.3671.6872.2072.20519,300
11 Feb 202274.4975.3472.6973.1173.11758,200
10 Feb 202273.7076.7073.4774.3674.36878,400
09 Feb 202274.4875.1374.0074.3774.37433,300
08 Feb 202272.9674.1172.9473.6473.64614,100
07 Feb 202273.0074.1472.6672.8472.84672,400
04 Feb 202269.7673.4569.5472.9772.97743,200
03 Feb 202270.0071.2669.9970.2170.21851,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...