Interactive Brokers Group, Inc. (IBKR) NASDAQ

66.94

+0.71(+1.07%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202566.6966.2366.2369.0265.219.23M
October 16, 202570.8168.5268.5271.0967.8810.05M
October 15, 202570.6369.7769.7770.9668.794.86M
October 14, 202569.3269.3669.3671.1468.114.75M
October 13, 202570.7870.5270.5270.9469.762.9M
October 10, 202572.5169.0169.0173.3568.84.9M
October 09, 202571.6472.6272.6272.7271.453.01M
October 08, 20257072.0572.0572.369.354.34M
October 07, 202570.1369.3569.3570.4168.563.04M
October 06, 202570.9769.6169.6171.4469.523.72M
October 03, 202571.7770.3670.3671.7869.543.73M
October 02, 202569.4870.9570.9571.6369.195.37M
October 01, 202567.7368.7868.7870.4967.057.16M
September 30, 202568.768.8168.8170.2767.874.92M
September 29, 202566.868.868.868.8366.625.91M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved