NasdaqGS - Delayed Quote USD

Interactive Brokers Group, Inc. (IBKR)

114.69 +1.57 (+1.39%)
At close: 4:00 PM EDT
114.51 -0.18 (-0.16%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 113.12 116.06 112.42 114.69 114.69 1,041,339
Apr 22, 2024 112.47 113.77 111.85 113.12 113.12 934,600
Apr 19, 2024 110.60 112.36 110.60 111.55 111.55 1,011,400
Apr 18, 2024 110.63 111.75 108.85 110.60 110.60 960,900
Apr 17, 2024 109.50 114.17 108.53 109.23 109.23 2,491,100
Apr 16, 2024 109.18 109.57 106.80 107.39 107.39 2,253,500
Apr 15, 2024 111.98 112.12 108.60 109.16 109.16 924,500
Apr 12, 2024 112.00 112.12 110.00 110.39 110.39 786,000
Apr 11, 2024 113.10 113.10 111.83 112.16 112.16 655,300
Apr 10, 2024 111.33 114.47 111.32 113.50 113.50 942,800
Apr 9, 2024 113.84 114.20 110.65 111.10 111.10 631,900
Apr 8, 2024 113.75 114.58 112.91 114.37 114.37 487,500
Apr 5, 2024 111.67 113.31 111.55 112.67 112.67 953,500
Apr 4, 2024 115.27 115.42 110.87 111.03 111.03 920,600
Apr 3, 2024 114.91 116.92 114.25 114.76 114.76 1,119,000
Apr 2, 2024 112.52 114.80 112.43 114.47 114.47 1,091,400
Apr 1, 2024 111.71 112.64 110.92 112.05 112.05 675,300
Mar 28, 2024 111.91 112.48 111.33 111.71 111.71 645,000
Mar 27, 2024 110.54 111.53 110.03 111.43 111.43 634,200
Mar 26, 2024 109.53 110.42 109.35 110.24 110.24 519,000
Mar 25, 2024 108.11 109.24 107.82 109.12 109.12 545,600
Mar 22, 2024 109.25 109.55 108.04 108.47 108.47 701,500
Mar 21, 2024 109.02 110.58 108.97 109.95 109.95 859,400
Mar 20, 2024 107.00 108.81 106.51 108.80 108.80 1,072,400
Mar 19, 2024 108.00 108.35 107.25 107.47 107.47 710,200
Mar 18, 2024 107.18 108.84 107.12 107.94 107.94 1,020,100
Mar 15, 2024 107.37 108.38 107.00 107.44 107.44 1,818,900
Mar 14, 2024 108.86 108.86 106.96 107.83 107.83 786,300
Mar 13, 2024 109.10 109.56 107.96 108.46 108.46 620,800
Mar 12, 2024 108.10 109.79 107.68 109.10 109.10 985,200
Mar 11, 2024 107.50 108.06 106.65 107.73 107.73 1,258,100
Mar 8, 2024 109.49 109.76 107.66 107.91 107.91 1,003,700
Mar 7, 2024 110.00 110.58 109.08 109.21 109.21 837,800
Mar 6, 2024 109.46 110.56 107.80 110.00 110.00 1,057,500
Mar 5, 2024 110.75 112.20 108.87 109.61 109.61 837,700
Mar 4, 2024 111.53 112.50 110.48 111.06 111.06 728,100
Mar 1, 2024 109.02 110.68 108.72 110.48 110.48 711,700
Feb 29, 2024 0.10 Dividend
Feb 29, 2024 109.00 109.23 107.06 108.72 108.72 1,142,300
Feb 28, 2024 107.12 109.19 106.90 108.59 108.49 769,200
Feb 27, 2024 107.75 108.37 106.64 107.09 106.99 743,000
Feb 26, 2024 106.56 108.61 106.36 107.79 107.69 686,200
Feb 23, 2024 106.79 107.71 105.96 106.72 106.62 635,500
Feb 22, 2024 106.23 107.34 105.15 106.76 106.66 1,357,100
Feb 21, 2024 104.42 105.23 103.02 105.06 104.96 1,428,500
Feb 20, 2024 104.54 104.90 102.27 103.34 103.24 1,031,500
Feb 16, 2024 105.04 106.43 104.18 104.53 104.43 1,005,400
Feb 15, 2024 101.76 105.17 101.37 104.59 104.49 2,099,400
Feb 14, 2024 101.60 102.31 100.79 101.05 100.96 1,182,300
Feb 13, 2024 98.07 101.94 98.07 100.97 100.88 1,570,500
Feb 12, 2024 98.44 98.49 97.76 98.16 98.07 639,100
Feb 9, 2024 95.61 98.48 95.18 98.06 97.97 1,388,000
Feb 8, 2024 94.58 95.58 94.45 95.37 95.28 521,700
Feb 7, 2024 93.25 94.71 92.61 94.44 94.35 713,800
Feb 6, 2024 95.06 95.12 92.72 93.02 92.93 788,400
Feb 5, 2024 96.00 96.79 95.06 95.06 94.97 1,210,900
Feb 2, 2024 91.43 97.12 91.35 96.13 96.04 2,720,900
Feb 1, 2024 88.48 90.98 88.32 90.87 90.79 1,436,900
Jan 31, 2024 89.39 89.84 88.22 88.75 88.67 1,132,100
Jan 30, 2024 90.47 90.87 89.44 89.72 89.64 1,105,900
Jan 29, 2024 91.85 91.85 90.14 90.35 90.27 1,320,800
Jan 26, 2024 90.50 91.94 90.32 91.74 91.66 1,080,400
Jan 25, 2024 91.81 91.99 90.19 90.46 90.38 1,089,300
Jan 24, 2024 91.80 91.99 90.63 91.81 91.73 1,052,300
Jan 23, 2024 91.44 92.62 91.01 91.41 91.33 1,466,600
Jan 22, 2024 90.00 91.34 89.72 91.10 91.02 2,114,400
Jan 19, 2024 88.96 89.89 88.50 89.79 89.71 1,496,400
Jan 18, 2024 89.30 89.30 88.28 88.82 88.74 1,382,200
Jan 17, 2024 84.15 90.40 83.86 89.19 89.11 3,736,900
Jan 16, 2024 88.86 88.86 86.72 87.18 87.10 2,613,200
Jan 12, 2024 87.80 89.00 87.75 88.36 88.28 1,562,300
Jan 11, 2024 87.77 88.84 86.95 87.84 87.76 1,231,900
Jan 10, 2024 87.00 87.25 86.53 87.01 86.93 1,209,800
Jan 9, 2024 88.55 88.73 87.01 87.72 87.64 1,326,400
Jan 8, 2024 87.84 88.19 85.77 87.65 87.57 1,403,900
Jan 5, 2024 87.38 89.72 87.12 87.92 87.84 1,917,800
Jan 4, 2024 87.13 88.78 86.65 87.20 87.12 2,559,100
Jan 3, 2024 84.55 87.49 84.36 86.63 86.55 2,284,000
Jan 2, 2024 83.14 84.62 82.26 84.55 84.47 1,118,300
Dec 29, 2023 83.00 83.39 82.44 82.90 82.82 597,900
Dec 28, 2023 82.62 83.70 82.31 83.15 83.07 728,500
Dec 27, 2023 83.11 83.11 82.25 82.62 82.54 417,700
Dec 26, 2023 82.34 83.30 82.07 83.12 83.04 436,300
Dec 22, 2023 82.28 82.93 81.92 82.11 82.03 730,800
Dec 21, 2023 81.50 82.21 80.92 82.11 82.03 763,500
Dec 20, 2023 82.44 83.20 81.46 81.46 81.38 760,600
Dec 19, 2023 81.08 82.56 80.83 82.50 82.42 1,176,800
Dec 18, 2023 80.06 81.27 80.00 81.13 81.06 1,716,600
Dec 15, 2023 80.52 80.81 78.93 79.79 79.72 2,385,500
Dec 14, 2023 81.30 82.02 80.12 81.33 81.26 1,970,300
Dec 13, 2023 83.75 84.22 80.17 81.20 81.13 1,963,600
Dec 12, 2023 84.01 84.97 83.45 83.75 83.67 922,100
Dec 11, 2023 83.63 84.24 82.76 83.96 83.88 1,390,700
Dec 8, 2023 81.15 83.91 81.15 83.15 83.07 1,827,100
Dec 7, 2023 80.06 80.89 79.12 80.81 80.74 1,306,300
Dec 6, 2023 79.30 80.53 79.30 80.09 80.02 1,553,300
Dec 5, 2023 78.86 79.23 78.14 78.87 78.80 1,180,900
Dec 4, 2023 77.88 79.54 77.75 79.24 79.17 1,306,400
Dec 1, 2023 78.23 79.34 77.53 78.14 78.07 1,429,300
Nov 30, 2023 0.10 Dividend
Nov 30, 2023 77.16 78.19 76.89 77.84 77.77 1,139,000
Nov 29, 2023 76.62 77.28 72.60 76.78 76.61 2,419,500
Nov 28, 2023 80.80 80.86 76.35 76.41 76.24 2,675,700
Nov 27, 2023 81.55 81.63 80.22 80.85 80.67 816,300
Nov 24, 2023 80.53 81.83 80.39 81.80 81.62 435,500
Nov 22, 2023 80.23 81.35 80.12 80.65 80.47 597,900
Nov 21, 2023 78.68 80.68 78.53 80.02 79.84 855,800
Nov 20, 2023 79.46 79.64 78.94 79.06 78.88 883,800
Nov 17, 2023 78.70 79.25 78.16 79.19 79.01 1,039,900
Nov 16, 2023 79.94 80.35 77.97 78.50 78.33 1,046,000
Nov 15, 2023 79.75 80.22 79.01 80.18 80.00 1,533,800
Nov 14, 2023 82.22 82.22 79.12 79.63 79.45 1,740,400
Nov 13, 2023 82.08 82.49 81.52 81.61 81.43 449,100
Nov 10, 2023 82.10 82.60 81.02 82.37 82.19 558,300
Nov 9, 2023 80.84 82.48 80.47 82.02 81.84 878,300
Nov 8, 2023 81.80 82.50 80.29 80.31 80.13 705,900
Nov 7, 2023 80.65 81.83 80.26 81.61 81.43 660,100
Nov 6, 2023 80.06 80.83 79.32 80.83 80.65 785,400
Nov 3, 2023 81.01 81.01 78.14 79.50 79.32 1,524,200
Nov 2, 2023 79.10 80.47 78.95 80.35 80.17 1,047,800
Nov 1, 2023 80.32 80.78 78.19 78.56 78.39 1,348,200
Oct 31, 2023 80.10 80.32 79.56 80.07 79.89 722,200
Oct 30, 2023 79.78 80.14 79.44 79.92 79.74 605,500
Oct 27, 2023 79.96 80.28 78.69 79.23 79.05 892,800
Oct 26, 2023 79.68 81.04 79.60 80.15 79.97 710,300
Oct 25, 2023 80.22 80.50 79.11 79.73 79.55 610,600
Oct 24, 2023 80.41 80.93 79.76 80.39 80.21 810,500
Oct 23, 2023 80.00 81.18 79.83 80.15 79.97 874,000
Oct 20, 2023 81.05 81.41 79.90 80.19 80.01 1,095,100
Oct 19, 2023 82.39 83.22 80.88 81.20 81.02 1,200,500
Oct 18, 2023 82.92 83.43 81.22 82.89 82.71 4,106,400
Oct 17, 2023 85.78 87.06 85.69 86.45 86.26 1,975,200
Oct 16, 2023 86.17 87.18 85.77 85.93 85.74 864,300
Oct 13, 2023 85.34 85.85 84.75 85.09 84.90 624,800
Oct 12, 2023 87.45 87.58 85.02 85.47 85.28 946,500
Oct 11, 2023 88.15 88.33 86.89 87.42 87.23 773,400
Oct 10, 2023 89.08 89.26 88.21 88.33 88.13 646,100
Oct 9, 2023 89.60 89.64 87.91 87.99 87.79 673,100
Oct 6, 2023 88.13 90.10 87.78 89.67 89.47 789,900
Oct 5, 2023 85.67 88.05 85.50 87.91 87.71 725,300
Oct 4, 2023 87.26 87.80 85.80 86.47 86.28 778,900
Oct 3, 2023 86.15 87.80 85.98 86.89 86.70 1,109,100
Oct 2, 2023 86.77 87.10 85.24 85.67 85.48 791,700
Sep 29, 2023 88.14 88.18 86.06 86.56 86.37 1,041,000
Sep 28, 2023 88.25 88.42 87.43 87.84 87.64 735,900
Sep 27, 2023 86.75 89.75 86.49 88.11 87.91 1,113,800
Sep 26, 2023 87.10 87.37 85.53 86.30 86.11 1,018,000
Sep 25, 2023 87.63 88.07 87.45 87.93 87.73 589,900
Sep 22, 2023 89.17 89.54 87.41 87.87 87.67 682,700
Sep 21, 2023 90.40 90.76 88.65 89.06 88.86 1,138,200
Sep 20, 2023 89.52 90.90 88.91 90.67 90.47 1,128,400
Sep 19, 2023 91.08 91.08 88.60 89.58 89.38 1,175,000
Sep 18, 2023 91.61 91.72 90.18 90.63 90.43 1,079,600
Sep 15, 2023 92.00 92.59 91.28 91.74 91.54 1,887,800
Sep 14, 2023 92.53 92.99 91.95 92.70 92.49 774,100
Sep 13, 2023 94.23 94.43 91.15 92.08 91.88 829,000
Sep 12, 2023 94.14 94.67 93.82 93.99 93.78 939,200
Sep 11, 2023 94.75 95.59 94.15 94.47 94.26 769,600
Sep 8, 2023 93.08 94.58 92.98 94.46 94.25 643,200
Sep 7, 2023 93.21 93.65 92.05 92.97 92.76 671,100
Sep 6, 2023 91.96 93.62 91.96 93.35 93.14 704,900
Sep 5, 2023 92.47 92.59 91.62 92.09 91.89 707,100
Sep 1, 2023 91.40 93.05 90.89 92.53 92.32 852,300
Aug 31, 2023 0.10 Dividend
Aug 31, 2023 90.23 91.39 89.82 91.08 90.88 1,017,800
Aug 30, 2023 91.50 91.84 90.21 90.25 89.95 977,200
Aug 29, 2023 93.32 93.35 89.38 91.56 91.26 1,223,000
Aug 28, 2023 92.82 94.28 92.77 93.32 93.01 665,900
Aug 25, 2023 92.14 93.24 91.17 92.62 92.31 516,700
Aug 24, 2023 91.95 92.85 91.41 91.81 91.50 388,600
Aug 23, 2023 91.24 92.16 91.03 91.95 91.64 641,400
Aug 22, 2023 93.17 93.49 91.10 91.35 91.05 603,300
Aug 21, 2023 91.48 93.30 91.32 93.04 92.73 669,600
Aug 18, 2023 89.38 91.71 88.91 91.52 91.22 811,900
Aug 17, 2023 91.28 92.20 90.58 90.59 90.29 733,600
Aug 16, 2023 91.60 92.30 91.27 91.28 90.98 803,700
Aug 15, 2023 92.68 92.90 91.19 91.58 91.28 741,100
Aug 14, 2023 91.26 93.33 91.26 93.11 92.80 881,700
Aug 11, 2023 90.31 92.25 90.10 91.62 91.32 693,800
Aug 10, 2023 90.47 91.05 89.96 90.45 90.15 541,900
Aug 9, 2023 89.14 90.47 88.40 89.90 89.60 769,000
Aug 8, 2023 88.82 89.49 87.85 88.90 88.60 704,900
Aug 7, 2023 90.00 90.49 89.69 90.10 89.80 496,000
Aug 4, 2023 91.10 91.11 88.14 89.30 89.00 800,100
Aug 3, 2023 89.01 92.31 89.01 91.04 90.74 1,336,900
Aug 2, 2023 88.55 89.72 88.36 89.01 88.71 787,700
Aug 1, 2023 87.35 89.05 87.16 88.79 88.49 950,400
Jul 31, 2023 87.60 88.93 86.71 87.33 87.04 1,032,400
Jul 28, 2023 86.85 87.69 86.48 86.99 86.70 1,047,500
Jul 27, 2023 85.73 87.43 85.47 86.85 86.56 1,861,300
Jul 26, 2023 82.81 85.80 82.76 85.52 85.24 1,483,600
Jul 25, 2023 83.15 83.59 82.66 82.90 82.62 773,000
Jul 24, 2023 83.45 83.81 82.47 83.12 82.84 819,400
Jul 21, 2023 83.60 83.91 82.64 83.45 83.17 1,062,600
Jul 20, 2023 81.29 84.45 81.16 83.54 83.26 1,797,200
Jul 19, 2023 82.50 84.96 81.87 81.97 81.70 3,906,700
Jul 18, 2023 84.70 86.51 84.70 86.27 85.98 2,513,200
Jul 17, 2023 84.60 85.20 83.63 83.80 83.52 918,800
Jul 14, 2023 86.01 86.38 84.30 84.63 84.35 984,600
Jul 13, 2023 85.76 87.09 85.63 85.75 85.46 1,082,800
Jul 12, 2023 86.35 86.39 84.76 85.14 84.86 1,150,000
Jul 11, 2023 85.84 86.20 85.23 86.00 85.71 556,700
Jul 10, 2023 85.95 86.05 84.73 85.52 85.24 554,200
Jul 7, 2023 84.93 87.03 84.92 86.11 85.82 1,104,400
Jul 6, 2023 84.01 84.66 83.21 84.57 84.29 725,200
Jul 5, 2023 83.32 84.45 82.61 84.29 84.01 720,800
Jul 3, 2023 83.02 84.08 82.44 83.69 83.41 373,900
Jun 30, 2023 83.50 84.29 83.05 83.07 82.79 1,087,400
Jun 29, 2023 80.37 82.86 80.31 82.81 82.53 1,226,700
Jun 28, 2023 80.77 81.03 79.51 80.16 79.89 1,029,600
Jun 27, 2023 79.56 80.89 79.49 80.89 80.62 598,900
Jun 26, 2023 80.00 80.49 79.42 79.47 79.21 578,400
Jun 23, 2023 78.86 80.25 78.68 80.01 79.74 1,196,000
Jun 22, 2023 79.71 79.71 78.15 79.56 79.30 531,200
Jun 21, 2023 80.19 80.62 79.77 79.87 79.60 432,100
Jun 20, 2023 80.16 80.54 78.79 80.31 80.04 616,900
Jun 16, 2023 81.35 81.63 80.01 80.28 80.01 962,600
Jun 15, 2023 79.29 81.01 78.95 80.94 80.67 667,600
Jun 14, 2023 78.82 80.57 78.02 79.78 79.51 950,000
Jun 13, 2023 77.05 78.99 76.69 78.78 78.52 749,200
Jun 12, 2023 79.68 79.68 76.89 76.99 76.73 945,800
Jun 9, 2023 79.41 80.00 79.21 79.80 79.53 659,200
Jun 8, 2023 80.27 80.60 79.34 79.45 79.19 760,400
Jun 7, 2023 81.50 81.80 80.44 80.61 80.34 603,500
Jun 6, 2023 80.44 81.51 80.21 81.18 80.91 636,800
Jun 5, 2023 80.52 80.79 79.44 80.44 80.17 547,400
Jun 2, 2023 79.77 80.94 79.41 80.49 80.22 598,000
Jun 1, 2023 77.31 78.96 77.10 78.47 78.21 639,500
May 31, 2023 0.10 Dividend
May 31, 2023 78.44 78.61 77.18 77.23 76.97 893,200
May 30, 2023 78.66 79.36 78.36 78.94 78.58 637,600
May 26, 2023 77.22 78.71 77.22 78.34 77.98 885,200
May 25, 2023 75.74 77.68 75.52 77.21 76.86 917,500
May 24, 2023 74.16 76.33 73.70 75.80 75.45 818,900
May 23, 2023 75.55 76.10 74.70 74.75 74.41 534,500
May 22, 2023 75.54 76.11 75.15 75.70 75.35 653,400
May 19, 2023 76.09 76.58 75.39 75.42 75.07 631,200
May 18, 2023 74.47 76.06 74.29 75.73 75.38 941,800
May 17, 2023 75.59 75.59 74.37 74.52 74.18 787,200
May 16, 2023 76.61 76.82 74.85 74.87 74.53 881,800
May 15, 2023 76.22 76.97 75.63 76.61 76.26 549,600
May 12, 2023 76.36 76.91 75.32 75.77 75.42 612,700
May 11, 2023 76.06 76.49 75.43 75.86 75.51 518,500
May 10, 2023 78.64 78.88 75.68 76.73 76.38 825,100
May 9, 2023 77.90 78.33 76.84 77.99 77.63 568,400
May 8, 2023 77.22 78.34 77.22 78.11 77.75 996,100
May 5, 2023 72.86 77.04 72.71 76.55 76.20 1,559,900
May 4, 2023 72.19 72.60 70.83 71.41 71.08 1,070,400
May 3, 2023 74.20 75.21 72.15 72.55 72.22 1,195,300
May 2, 2023 76.78 77.09 73.95 74.13 73.79 913,600
May 1, 2023 78.08 78.85 76.51 77.18 76.83 1,105,800
Apr 28, 2023 77.22 78.34 77.14 77.85 77.49 645,300
Apr 27, 2023 77.55 78.28 76.90 77.93 77.57 777,500
Apr 26, 2023 78.72 78.72 76.91 76.98 76.63 951,600
Apr 25, 2023 79.61 80.82 78.85 78.97 78.61 1,157,300
Apr 24, 2023 81.15 81.55 80.30 80.93 80.56 646,700

Related Tickers

MS Morgan Stanley
93.76
+1.81%
 
SCHW The Charles Schwab Corporation
75.23
+1.31%
 
GS The Goldman Sachs Group, Inc.
424.00
+1.59%
 
HOOD Robinhood Markets, Inc.
17.62
+2.50%
 
CLSK CleanSpark, Inc.
20.73
+8.59%
 
RIOT Riot Platforms, Inc.
11.85
+5.43%
 
AGBA AGBA Group Holding Limited
2.9700
+18.80%
 
MARA Marathon Digital Holdings, Inc.
19.44
+10.77%
 
HUT Hut 8 Corp.
9.63
+4.45%
 
MKTX MarketAxess Holdings Inc.
204.77
+0.17%