Skip to main content
Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
122.05
-2.17 (-1.75%)
Sep 10, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2024123.45123.84120.46122.05122.05-1.75%487,584
Sep 9, 2024123.65125.21123.46124.22124.221.37%576,627
Sep 6, 2024125.91126.38121.39122.54122.54-2.79%788,544
Sep 5, 2024126.01126.27124.51126.06126.060.43%631,129
Sep 4, 2024127.13127.38125.41125.52125.52-1.48%695,960
Sep 3, 2024128.12128.95126.79127.40127.40-1.16%760,343
Aug 30, 2024127.13128.98126.69128.89128.891.43%703,516
Aug 29, 2024126.76128.34126.35127.07126.820.59%548,367
Aug 28, 2024126.59126.76125.52126.32126.08-0.63%745,588
Aug 27, 2024124.50127.24124.30127.12126.872.27%825,377
Aug 26, 2024123.80125.20123.45124.30124.060.73%569,168
Aug 23, 2024124.69124.69121.08123.40123.16-0.56%1,070,784
Aug 22, 2024123.37124.39122.82124.10123.860.61%963,674
Aug 21, 2024120.96123.50120.83123.35123.112.14%688,340
Aug 20, 2024121.90122.10120.41120.76120.53-0.98%460,690
Aug 19, 2024120.99122.04120.82121.95121.710.90%566,645
Aug 16, 2024120.33121.08120.17120.86120.630.50%605,930
Aug 15, 2024120.09121.06119.49120.26120.031.86%708,226
Aug 14, 2024118.74119.80117.62118.06117.830.41%810,485
Aug 13, 2024118.11118.86117.28117.58117.35-0.30%608,129
Aug 12, 2024117.53118.33116.33117.93117.701.18%687,827
Aug 9, 2024115.00116.97114.50116.55116.320.93%541,304
Aug 8, 2024114.22115.91113.60115.48115.262.40%1,050,797
Aug 7, 2024112.35114.45112.21112.77112.552.04%1,600,803
Aug 6, 2024109.25111.74108.71110.52110.311.72%878,238
Aug 5, 2024106.77109.52103.69108.65108.44-3.45%1,616,321
Aug 2, 2024116.18117.16111.20112.53112.31-5.44%1,537,422
Aug 1, 2024120.00121.60116.52119.01118.78-0.22%963,095
Jul 31, 2024119.94121.28119.14119.27119.040.26%672,123
Jul 30, 2024120.25121.78118.94118.96118.73-0.56%734,346
Jul 29, 2024118.85119.79117.51119.63119.400.70%898,714
Jul 26, 2024118.64119.24117.52118.80118.570.19%839,554
Jul 25, 2024118.83119.06116.28118.57118.340.38%1,173,925
Jul 24, 2024121.59121.69117.99118.12117.89-3.24%961,484
Jul 23, 2024122.46122.69121.33122.07121.83-0.19%828,529
Jul 22, 2024120.65122.91120.21122.30122.061.37%877,387
Jul 19, 2024119.40121.17118.67120.65120.420.88%1,139,587
Jul 18, 2024122.75122.76118.73119.60119.37-3.06%1,499,027
Jul 17, 2024121.36123.83116.62123.37123.13-0.23%2,893,819
Jul 16, 2024124.79125.06122.60123.66123.42-0.80%2,390,024
Jul 15, 2024122.16125.18122.14124.66124.422.51%1,127,231
Jul 12, 2024121.77122.50121.20121.61121.380.46%1,031,331
Jul 11, 2024121.86123.29119.41121.05120.82-3.02%1,247,974
Jul 10, 2024125.41126.51124.73124.82124.58-0.34%775,820
Jul 9, 2024124.13126.32123.56125.25125.011.44%604,253
Jul 8, 2024125.10125.64123.13123.47123.23-0.41%502,351
Jul 5, 2024124.25124.72121.51123.98123.74-1.23%902,571
Jul 3, 2024128.00129.00124.12125.53125.29-1.70%466,346
Jul 2, 2024127.00127.96126.70127.70127.450.75%702,081
Jul 1, 2024124.08127.14122.48126.75126.513.38%822,955
Jun 28, 2024123.26123.39121.50122.60122.36-0.32%876,799
Jun 27, 2024123.28124.17122.74122.99122.75-0.01%542,242
Jun 26, 2024121.94123.05121.13123.00122.760.73%570,436
Jun 25, 2024121.15122.42120.84122.11121.870.87%549,299
Jun 24, 2024120.08123.07120.07121.06120.830.73%752,590
Jun 21, 2024120.36120.67118.16120.18119.95-0.06%1,063,813
Jun 20, 2024120.13120.77119.70120.25120.020.43%938,815
Jun 18, 2024120.90121.04119.55119.74119.51-1.09%576,743
Jun 17, 2024120.00121.25119.32121.06120.830.77%462,315
Jun 14, 2024120.00121.08118.90120.14119.91-0.93%763,713
Jun 13, 2024121.41121.87120.10121.27121.04-0.36%722,149
Jun 12, 2024123.19123.35119.61121.71121.47-1.33%1,049,102
Jun 11, 2024124.66124.77121.63123.35123.11-1.68%646,519
Jun 10, 2024123.18125.86122.70125.46125.221.39%672,793
Jun 7, 2024123.50125.51123.06123.74123.500.92%871,463
Jun 6, 2024125.33125.80122.57122.61122.37-2.27%724,541
Jun 5, 2024125.20126.17124.17125.46125.220.61%674,739
Jun 4, 2024126.57127.41124.33124.70124.46-1.49%1,098,409
Jun 3, 2024126.32127.24124.16126.59126.350.69%993,619
May 31, 2024127.51127.72122.14125.72125.48-1.43%1,714,009
May 30, 2024128.25128.61126.64127.54127.04-0.32%552,909
May 29, 2024127.67128.95127.22127.95127.45-0.51%674,099
May 28, 2024128.00129.19127.26128.60128.100.47%690,973
May 24, 2024125.30128.18125.08128.00127.502.88%660,518
May 23, 2024125.66127.00123.24124.42123.93-0.51%891,787
May 22, 2024126.39126.62125.00125.06124.57-1.22%692,520
May 21, 2024125.50126.83125.03126.60126.100.84%659,459
May 20, 2024123.95125.76123.90125.55125.061.40%700,878
May 17, 2024122.83123.94122.01123.82123.341.64%604,541
May 16, 2024122.23122.61121.18121.82121.34-0.16%558,343
May 15, 2024121.66122.26120.65122.01121.530.17%677,828
May 14, 2024120.00121.87119.88121.80121.321.29%613,095
May 13, 2024120.12120.97119.71120.25119.780.12%522,098
May 10, 2024119.20120.62119.15120.11119.640.82%566,982
May 9, 2024119.72120.49118.55119.13118.66-0.49%840,540
May 8, 2024121.15121.59118.96119.72119.25-0.68%701,956
May 7, 2024122.24122.88120.34120.54120.07-1.20%934,640
May 6, 2024120.76122.04120.56122.01121.531.57%761,305
May 3, 2024119.43120.37116.70120.12119.650.27%1,459,563
May 2, 2024117.61120.39117.43119.80119.332.48%1,677,498
May 1, 2024115.35117.93114.91116.90116.441.55%1,105,194
Apr 30, 2024116.86117.15115.05115.12114.67-1.38%913,647
Apr 29, 2024115.71117.74115.37116.73116.270.50%767,733
Apr 26, 2024117.49117.67115.52116.15115.70-1.01%717,423
Apr 25, 2024115.41117.97114.84117.34116.881.47%941,113
Apr 24, 2024114.75116.33114.34115.64115.190.83%667,339
Apr 23, 2024113.12116.06112.42114.69114.241.39%1,041,485
Apr 22, 2024112.47113.77111.85113.12112.681.41%934,702
Apr 19, 2024110.60112.36110.60111.55111.110.86%1,011,583
Apr 18, 2024110.63111.75108.85110.60110.171.25%960,991