IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 53.92 54.44 53.75 53.82 53.82 110,643
May 23, 2019 53.73 54.13 53.42 53.86 53.86 400,700
May 22, 2019 53.79 54.45 53.50 54.10 54.10 219,600
May 21, 2019 54.59 56.00 53.94 53.94 53.94 379,900
May 20, 2019 56.22 56.47 53.97 53.97 53.97 595,400
May 17, 2019 54.94 56.06 54.77 55.43 55.43 259,400
May 16, 2019 54.73 56.12 54.54 55.75 55.75 336,200
May 15, 2019 54.96 55.50 54.10 54.24 54.24 258,800
May 14, 2019 54.65 55.72 54.59 55.25 55.25 334,200
May 13, 2019 54.20 55.49 54.20 54.85 54.85 449,100
May 10, 2019 55.61 56.47 54.56 56.47 56.47 428,000
May 09, 2019 54.99 56.66 54.99 55.97 55.97 327,800
May 08, 2019 57.00 57.77 56.16 56.30 56.30 231,600
May 07, 2019 58.74 59.32 56.68 56.95 56.95 536,200
May 06, 2019 54.07 58.80 54.07 58.55 58.55 794,700
May 03, 2019 56.25 56.72 55.60 56.71 56.71 285,200
May 02, 2019 55.44 56.21 55.17 55.90 55.90 393,100
May 01, 2019 54.75 55.37 54.38 55.27 55.27 435,400
Apr 30, 2019 54.27 54.46 53.75 54.24 54.24 335,900
Apr 29, 2019 54.00 54.86 53.99 54.68 54.68 262,800
Apr 26, 2019 53.50 54.70 53.50 54.18 54.18 238,900
Apr 25, 2019 53.82 54.87 53.47 54.59 54.59 291,400
Apr 24, 2019 55.25 55.25 54.01 54.24 54.24 319,900
Apr 23, 2019 55.00 55.25 54.38 54.99 54.99 332,900
Apr 22, 2019 53.77 55.43 53.77 54.85 54.85 355,300
Apr 18, 2019 54.81 55.18 54.06 54.88 54.88 467,100
Apr 17, 2019 55.95 56.50 53.85 54.16 54.16 807,100
Apr 16, 2019 54.90 55.60 54.02 55.33 55.33 552,800
Apr 15, 2019 54.90 54.90 54.02 54.44 54.44 387,600
Apr 12, 2019 52.52 54.43 52.52 54.14 54.14 445,800
Apr 11, 2019 53.74 53.74 52.35 53.00 53.00 279,500
Apr 10, 2019 53.10 53.75 52.29 53.00 53.00 279,600
Apr 09, 2019 54.09 54.09 52.74 53.38 53.38 275,500
Apr 08, 2019 53.89 54.25 52.90 53.88 53.88 242,100
Apr 05, 2019 53.51 54.29 53.00 53.75 53.75 163,600
Apr 04, 2019 53.47 54.77 52.76 53.65 53.65 479,400
Apr 03, 2019 55.87 55.87 52.10 52.70 52.70 774,700
Apr 02, 2019 54.00 54.70 52.96 54.39 54.39 491,300
Apr 01, 2019 52.70 54.00 52.36 53.80 53.80 559,700
Mar 29, 2019 52.00 52.49 51.88 51.88 51.88 403,000
Mar 28, 2019 51.36 51.97 50.62 51.82 51.82 305,900
Mar 27, 2019 50.77 51.00 49.63 50.75 50.75 258,300
Mar 26, 2019 51.05 51.33 50.22 50.67 50.67 570,800
Mar 25, 2019 51.05 51.19 49.21 49.85 49.85 401,600
Mar 22, 2019 51.42 51.86 49.87 50.16 50.16 436,500
Mar 21, 2019 52.75 53.33 51.49 51.54 51.54 392,800
Mar 20, 2019 54.87 54.87 52.59 52.94 52.94 390,100
Mar 19, 2019 55.27 55.55 53.90 54.03 54.03 271,000
Mar 18, 2019 54.44 55.08 54.36 54.92 54.92 311,300
Mar 15, 2019 55.18 55.18 53.97 54.12 54.12 392,200
Mar 14, 2019 54.76 54.76 53.83 54.30 54.30 223,000
Mar 13, 2019 55.00 55.00 53.95 53.96 53.96 356,100
Mar 12, 2019 53.92 54.20 53.29 54.01 54.01 496,700
Mar 11, 2019 52.01 53.89 52.01 53.68 53.68 309,300
Mar 08, 2019 53.03 53.37 51.93 52.01 52.01 370,100
Mar 07, 2019 54.24 54.24 52.87 53.61 53.61 442,600
Mar 06, 2019 53.45 55.77 52.75 53.79 53.79 608,000
Mar 05, 2019 54.24 55.50 53.50 53.67 53.67 428,900
Mar 04, 2019 55.95 56.43 53.91 54.48 54.48 559,100
Mar 01, 2019 56.35 56.50 55.42 55.55 55.55 669,400
Feb 28, 2019 55.07 55.85 54.82 55.23 55.23 369,200
Feb 27, 2019 55.49 56.21 55.13 55.57 55.57 369,200
Feb 26, 2019 57.00 57.25 55.83 55.83 55.83 544,100
Feb 25, 2019 57.12 58.14 56.78 57.26 57.26 513,400
Feb 22, 2019 55.87 56.50 55.52 56.29 56.29 314,600
Feb 21, 2019 54.39 55.75 53.75 55.53 55.53 443,300
Feb 20, 2019 54.58 55.50 54.12 54.42 54.42 346,000
Feb 19, 2019 53.75 54.98 53.19 54.59 54.59 519,300
Feb 15, 2019 53.33 53.98 53.10 53.17 53.17 260,000
Feb 14, 2019 52.85 53.77 52.15 52.91 52.91 704,300
Feb 13, 2019 51.98 53.23 51.79 52.79 52.79 415,800
Feb 12, 2019 51.93 52.08 51.16 51.42 51.42 426,400
Feb 11, 2019 51.00 51.49 50.51 51.08 51.08 490,800
Feb 08, 2019 50.24 51.14 49.69 50.46 50.46 463,600
Feb 07, 2019 50.65 51.40 49.82 50.21 50.21 488,700
Feb 06, 2019 50.73 51.67 50.52 50.81 50.81 497,800
Feb 05, 2019 49.91 51.17 49.91 51.02 51.02 587,200
Feb 04, 2019 49.88 51.15 49.30 50.19 50.19 937,500
Feb 01, 2019 50.50 51.78 48.52 49.61 49.61 1,383,700
Jan 31, 2019 51.00 52.21 50.40 50.40 50.40 706,800
Jan 30, 2019 51.30 51.50 50.01 50.72 50.72 474,200
Jan 29, 2019 49.72 51.44 49.72 51.00 51.00 525,100
Jan 28, 2019 50.79 50.79 49.73 50.01 50.01 413,200
Jan 25, 2019 49.57 51.00 49.34 50.56 50.56 399,300
Jan 24, 2019 51.12 51.12 49.16 49.65 49.65 1,003,200
Jan 23, 2019 51.25 52.44 49.00 50.33 50.33 1,402,100
Jan 22, 2019 55.05 55.50 50.98 51.95 51.95 1,072,400
Jan 18, 2019 54.20 54.79 53.35 54.63 54.63 418,600
Jan 17, 2019 51.89 54.00 51.89 53.30 53.30 543,700
Jan 16, 2019 52.00 53.00 51.67 52.34 52.34 451,800
Jan 15, 2019 51.04 52.03 50.54 51.80 51.80 607,200
Jan 14, 2019 52.00 52.00 50.20 51.21 51.21 579,200
Jan 11, 2019 51.50 51.76 50.04 51.44 51.44 1,031,600
Jan 10, 2019 51.95 52.20 50.17 52.10 52.10 603,800
Jan 09, 2019 52.99 53.63 50.70 51.73 51.73 1,040,300
Jan 08, 2019 51.92 53.49 51.40 52.50 52.50 655,500
Jan 07, 2019 54.50 55.54 52.09 52.47 52.47 877,600
Jan 04, 2019 51.00 55.99 51.00 54.50 54.50 961,500
Jan 03, 2019 52.91 53.93 51.54 52.46 52.46 747,100
Jan 02, 2019 52.93 55.57 52.82 53.17 53.17 1,118,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...