Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202271.5871.5968.9769.3169.311,206,500
20 Jan 202272.5074.6972.0272.2472.241,230,300
19 Jan 202273.8375.1571.8472.1572.151,562,700
18 Jan 202273.9074.5871.7971.9371.931,341,600
14 Jan 202274.7074.9473.3174.7574.75721,200
13 Jan 202277.4777.5375.5675.6775.67708,700
12 Jan 202277.3378.0677.0177.3577.35603,100
11 Jan 202276.2577.4475.6077.4177.41659,900
10 Jan 202276.4976.8675.0575.9575.95925,300
07 Jan 202277.4477.6376.7377.2377.23594,000
06 Jan 202276.8677.4976.2877.3077.30912,500
05 Jan 202279.5179.6276.4176.4476.44878,800
04 Jan 202278.5180.9678.4879.0679.061,113,900
03 Jan 202280.0080.8876.7778.2878.281,456,500
31 Dec 202179.9580.0679.3179.4279.42417,700
30 Dec 202181.1681.5480.0280.0880.08425,600
29 Dec 202181.4481.6380.7580.9680.96342,800
28 Dec 202181.5682.8381.2481.4481.44645,000
27 Dec 202180.1881.3379.6781.2881.28417,200
23 Dec 202179.1980.3278.8880.0080.00491,200
22 Dec 202177.1878.8276.1878.7678.76476,300
21 Dec 202176.3577.6176.1377.3477.34554,300
20 Dec 202176.0276.3174.1275.0775.07751,400
17 Dec 202178.4378.5576.6977.1477.141,490,900
16 Dec 202178.2481.0977.8078.6178.611,315,100
15 Dec 202176.1776.7974.8976.5176.51606,200
14 Dec 202174.8476.2474.6375.9675.96711,000
13 Dec 202175.8176.2475.0375.1875.18701,800
10 Dec 202176.4276.7575.2176.2376.23726,400
09 Dec 202176.8176.9876.0176.3976.39846,000
08 Dec 202176.5977.4676.1077.1577.15718,300
07 Dec 202176.4977.5376.2176.7776.77665,800
06 Dec 202175.1376.3474.4675.5075.50700,100
03 Dec 202176.8576.9074.0074.9174.911,048,300
02 Dec 202175.3676.7974.2676.5176.511,230,800
01 Dec 202174.7176.8874.5975.0175.011,390,700
30 Nov 202174.3474.8573.6473.8273.821,242,400
30 Nov 20210.1 Dividend
29 Nov 202175.1475.9074.2875.3575.25630,800
26 Nov 202175.1275.4173.8074.3374.23614,200
24 Nov 202176.7478.5375.9277.3877.281,131,300
23 Nov 202176.0076.8374.6976.7076.601,118,400
22 Nov 202175.0176.8875.0076.1176.01919,100
19 Nov 202174.2375.7574.0374.5674.46905,100
18 Nov 202174.0074.7473.3074.6574.55608,000
17 Nov 202174.3474.3473.4073.9373.83538,100
16 Nov 202174.0374.8673.5474.3474.24485,600
15 Nov 202173.7375.1673.3974.0373.93664,400
12 Nov 202173.0173.5572.5373.4173.31388,900
11 Nov 202172.8274.1072.8273.1973.09410,400
10 Nov 202172.7373.7872.3573.2473.14485,900
09 Nov 202172.3873.5872.0072.9972.89351,000
08 Nov 202173.9274.7173.1973.6573.55451,200
05 Nov 202175.0075.5873.5773.8273.72604,800
04 Nov 202175.8175.8173.9574.5774.47498,300
03 Nov 202174.3176.2974.0575.5275.42752,000
02 Nov 202174.5674.5673.1174.2674.161,366,600
01 Nov 202171.3974.5170.8874.4074.301,871,000
29 Oct 202169.7871.0469.7870.8570.76484,100
28 Oct 202171.6671.7969.8970.6070.51888,800
27 Oct 202172.3172.9171.2671.7571.65509,500
26 Oct 202174.1174.6172.7272.7372.63644,800
25 Oct 202174.5775.2573.9173.9373.83498,800
22 Oct 202174.2674.5773.3474.4874.38596,700
21 Oct 202173.9375.1273.3374.1074.00804,700
20 Oct 202172.5575.1172.4575.0074.901,289,400
19 Oct 202172.0273.8071.4773.7373.63914,700
18 Oct 202170.7172.8770.3071.6271.521,336,200
15 Oct 202171.2772.3671.0671.0971.00672,400
14 Oct 202171.7471.7469.6870.8470.75926,200
13 Oct 202171.6372.2870.6171.0270.93936,200
12 Oct 202171.9073.3171.4371.7671.66762,400
11 Oct 202171.8772.2571.5671.9171.81628,500
08 Oct 202170.5972.0570.1271.6671.56608,600
07 Oct 202169.3671.7169.3570.6170.521,015,000
06 Oct 202166.4569.3666.4569.2269.131,342,400
05 Oct 202164.2067.1163.9067.1067.011,105,300
04 Oct 202164.6465.0563.6663.9063.82893,300
01 Oct 202162.5065.0562.3664.5264.43732,600
30 Sep 202164.9665.3962.3162.3462.261,824,200
29 Sep 202165.0065.3364.3464.7564.661,239,800
28 Sep 202165.6766.0865.1965.2165.121,157,400
27 Sep 202163.0565.7362.9065.6965.60998,200
24 Sep 202161.8262.8361.8062.7362.65418,700
23 Sep 202160.4662.3260.3562.1962.11559,100
22 Sep 202159.5260.5159.5260.2560.17450,500
21 Sep 202159.8660.4259.3059.3959.31624,800
20 Sep 202160.7060.7458.8459.6659.58973,400
17 Sep 202161.6962.0461.0561.5461.461,795,300
16 Sep 202161.6662.1360.9661.4661.38687,900
15 Sep 202161.2762.3661.1161.6661.58707,100
14 Sep 202162.2762.4161.0161.4061.32658,100
13 Sep 202163.0363.3061.9362.1862.10688,100
10 Sep 202163.3063.3962.5562.8062.72501,500
09 Sep 202162.9464.0462.7863.1663.08474,900
08 Sep 202164.6064.6362.9463.0562.97504,700
07 Sep 202164.7265.1164.4164.6364.54888,100
03 Sep 202164.7865.2964.4864.5064.41460,200
02 Sep 202165.5065.5064.1464.6364.54582,300
01 Sep 202164.9265.6964.2665.3465.25809,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...