VIE:IBKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	78.10	78.10	77.62	77.83	77.83	1.06%	-
Oct 7, 2026	80.47	80.95	77.01	77.01	77.01	-4.93%	-
Oct 6, 2026	79.51	81.00	79.43	81.00	81.00	2.25%	-
Oct 5, 2026	79.15	79.22	78.96	79.22	79.22	1.15%	-
Oct 2, 2026	76.58	78.41	76.58	78.32	78.32	3.83%	50
Oct 1, 2026	76.41	76.41	75.43	75.43	75.43	-0.71%	-
Sep 30, 2026	76.44	76.44	75.97	75.97	75.97	-	-
Sep 29, 2026	76.88	77.25	75.97	75.97	75.97	-0.91%	-
Sep 28, 2026	78.00	78.01	76.67	76.67	76.67	-2.27%	-
Sep 25, 2026	79.48	79.48	78.45	78.45	78.45	-0.32%	-
Sep 24, 2026	79.57	79.93	78.70	78.70	78.70	-3.22%	-
Sep 23, 2026	80.68	81.32	80.03	81.32	81.32	3.37%	-
Sep 22, 2026	81.23	81.23	78.67	78.67	78.67	-2.98%	-
Sep 21, 2026	79.57	81.09	79.57	81.09	81.09	3.68%	-
Sep 18, 2026	77.95	78.21	77.72	78.21	78.21	2.22%	-
Sep 17, 2026	76.54	76.97	76.51	76.51	76.51	0.78%	-
Sep 16, 2026	77.23	77.23	75.92	75.92	75.92	-1.25%	-
Sep 15, 2026	78.04	78.07	76.88	76.88	76.88	-0.94%	-
Sep 14, 2026	78.48	78.48	77.61	77.61	77.61	-0.15%	-
Sep 11, 2026	77.59	77.73	77.59	77.73	77.73	0.62%	-
Sep 10, 2026	78.14	78.14	76.71	77.25	77.25	-1.59%	-