Interactive Brokers Group, Inc. (IBKR) NASDAQ

67.97

-0.835(-1.21%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202565.5866.1266.1266.3265.13.88M
September 25, 202563.5164.9764.9765.562.863.02M
September 24, 202566.1264.4664.4666.3564.253.78M
September 23, 202564.365.4965.4966.1164.115.04M
September 22, 202564.1964.2264.2264.7663.484.78M
September 19, 202565.4465.0365.0365.4764.158.1M
September 18, 202562.764.9264.9265.5462.616.26M
September 17, 202562.5662.3462.3463.0961.265.25M
September 16, 202562.2562.4862.4862.7261.564.1M
September 15, 202563.8262.2562.2564.3362.214.07M
September 12, 202563.363.763.764.4363.033.38M
September 11, 202562.5363.3463.3463.7962.283.95M
September 10, 202562.4362.5162.5162.95623.82M
September 09, 202560.8662.2162.2162.4460.664.59M
September 08, 202560.8361.1161.1161.6760.785.54M
September 05, 202564.160.1660.1664.2259.9411.48M
September 04, 202564.164.2864.2864.7763.875.55M
September 03, 202563.9363.9563.9564.2763.175.68M
September 02, 202561.3663.963.963.9160.797.31M
August 29, 202562.4862.2462.2462.8161.646.09M
August 28, 202562.4862.7862.762.9662.018.21M
August 27, 202562.5861.7961.7162.7561.1699M
August 26, 202564.563.363.2264.561.8512.32M
August 25, 202562.3962.7662.6863.2362.155.09M
August 22, 202562.662.462.463.3861.393.87M
August 21, 202562.3862.4762.4762.861.942.66M
August 20, 202562.1462.4662.4662.5660.065.58M
August 19, 202563.8562.4162.4163.9762.173.8M
August 18, 202563.2363.6463.6463.9662.733.73M
August 15, 202563.863.3163.3164.262.752.76M
August 14, 202563.3563.9263.9264.5962.83.69M
August 13, 202567.863.4963.4967.8662.039.35M
August 12, 202567.0867.6367.6368.0766.73.89M
August 11, 202566.6166.1866.1866.6365.412.66M
August 08, 202564.6965.9165.9166.0664.453.53M
August 07, 202564.2564.2564.2564.563.242.78M
August 06, 202563.6463.8263.8264.3563.072.9M
August 05, 202565.0363.7163.7165.563.213.83M
August 04, 202564.3364.964.964.9463.773.01M
August 01, 202563.7163.6163.6166.1862.227.98M
July 31, 202566.5865.5665.5666.7665.474.06M
July 30, 202565.5766.2266.2266.8265.253.8M
July 29, 202565.6865.265.266.0964.954.65M
July 28, 202566.3165.3965.3966.6165.153.62M
July 25, 202564.9665.565.565.9564.365.01M
July 24, 202563.5364.764.764.7863.245.99M
July 23, 202562.5963.3263.3263.3462.274.68M
July 22, 202561.862.2562.2562.4759.637.22M
July 21, 202562.8626263.3361.717.99M
July 18, 202563.8164.0564.0565.7462.5315.01M
July 17, 202559.2659.4359.4360.3758.87.97M
July 16, 202560.0359.4559.4560.3858.185.99M
July 15, 202559.3159.6359.6360.3558.56.04M
July 14, 202559.2859.659.659.7458.74.43M
July 11, 202558.6958.658.659.6258.384.43M
July 10, 202558.2658.9258.9259.2157.623.7M
July 09, 202556.9557.8457.8458.7456.935.15M
July 08, 202558.2356.6256.6258.3156.353.89M
July 07, 202558.1157.7857.7858.757.454.16M
July 03, 202558.4157.9857.9858.4857.294.5M