IBKR - Interactive Brokers Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 48.01 48.41 47.46 47.92 47.92 380,100
Oct 10, 2019 45.61 47.80 45.60 47.31 47.31 552,500
Oct 09, 2019 45.97 46.01 45.25 45.45 45.45 592,300
Oct 08, 2019 47.59 47.59 47.59 47.59 47.59 -
Oct 07, 2019 47.59 47.59 47.59 47.59 47.59 -
Oct 04, 2019 47.54 47.64 45.86 47.59 47.59 413,900
Oct 03, 2019 47.00 47.95 46.19 46.89 46.89 850,900
Oct 02, 2019 49.00 49.01 45.90 47.31 47.31 1,475,700
Oct 01, 2019 51.94 51.94 48.33 48.72 48.72 2,244,600
Sep 30, 2019 53.15 53.87 52.28 53.78 53.78 339,400
Sep 27, 2019 52.02 53.39 51.54 53.39 53.39 478,300
Sep 26, 2019 50.92 52.28 49.36 51.51 51.51 757,800
Sep 25, 2019 50.31 51.95 50.18 51.73 51.73 402,200
Sep 24, 2019 52.52 52.52 50.07 50.39 50.39 342,000
Sep 23, 2019 50.38 52.48 50.20 52.04 52.04 200,000
Sep 20, 2019 51.76 52.59 51.29 52.15 52.15 559,700
Sep 19, 2019 50.39 52.45 50.39 51.76 51.76 203,000
Sep 18, 2019 50.59 51.82 50.37 51.70 51.70 287,300
Sep 17, 2019 52.17 52.17 51.50 51.99 51.99 240,200
Sep 16, 2019 52.26 52.54 51.16 52.17 52.17 232,800
Sep 13, 2019 52.00 52.36 51.29 51.74 51.74 290,500
Sep 12, 2019 50.26 51.46 50.03 51.35 51.35 293,800
Sep 11, 2019 49.58 50.92 48.85 50.89 50.89 400,100
Sep 10, 2019 49.11 49.81 48.41 49.55 49.55 282,200
Sep 09, 2019 49.00 49.06 48.18 48.97 48.97 242,500
Sep 06, 2019 47.56 49.15 46.48 49.00 49.00 455,300
Sep 05, 2019 47.99 48.61 47.51 48.21 48.21 251,900
Sep 04, 2019 47.55 48.28 47.17 47.29 47.29 378,800
Sep 03, 2019 47.20 47.53 46.43 47.31 47.31 667,500
Aug 30, 2019 46.03 47.22 46.00 47.20 47.20 285,500
Aug 29, 2019 46.03 46.77 45.92 46.04 46.04 226,500
Aug 28, 2019 44.56 45.95 44.56 45.46 45.46 389,400
Aug 27, 2019 44.65 45.28 44.65 45.05 45.05 284,100
Aug 26, 2019 46.21 46.76 44.50 44.59 44.59 476,300
Aug 23, 2019 46.32 47.01 45.40 45.40 45.40 335,500
Aug 22, 2019 47.41 47.49 46.01 46.59 46.59 274,600
Aug 21, 2019 46.73 47.28 46.41 46.76 46.76 309,700
Aug 20, 2019 47.53 47.88 46.63 46.73 46.73 244,400
Aug 19, 2019 47.88 47.88 46.85 47.63 47.63 344,900
Aug 16, 2019 45.23 47.06 45.14 46.76 46.76 540,900
Aug 15, 2019 45.21 46.43 44.69 45.53 45.53 394,700
Aug 14, 2019 44.91 46.29 44.70 45.43 45.43 503,200
Aug 13, 2019 45.47 47.34 45.47 46.49 46.49 376,400
Aug 12, 2019 47.58 47.97 45.70 45.86 45.86 329,100
Aug 09, 2019 47.67 48.45 45.83 47.62 47.62 863,500
Aug 08, 2019 49.00 49.00 48.02 48.47 48.47 380,000
Aug 07, 2019 48.02 49.00 47.50 48.00 48.00 511,200
Aug 06, 2019 48.90 49.23 48.01 48.74 48.74 405,000
Aug 05, 2019 49.08 50.10 48.61 48.88 48.88 556,000
Aug 02, 2019 50.66 50.83 49.96 50.13 50.13 447,800
Aug 01, 2019 51.26 51.81 50.08 50.95 50.95 597,100
Jul 31, 2019 51.95 51.95 50.89 51.26 51.26 416,000
Jul 30, 2019 50.24 51.21 50.00 50.98 50.98 230,600
Jul 29, 2019 50.68 51.42 50.17 50.45 50.45 413,700
Jul 26, 2019 50.02 50.99 49.53 50.68 50.68 361,300
Jul 25, 2019 50.00 50.99 49.75 50.10 50.10 538,600
Jul 24, 2019 49.68 50.14 49.46 49.87 49.87 279,100
Jul 23, 2019 48.88 50.18 48.88 50.09 50.09 448,300
Jul 22, 2019 49.87 49.93 49.26 49.31 49.31 676,100
Jul 19, 2019 49.22 50.19 49.22 49.55 49.55 682,800
Jul 18, 2019 47.33 50.46 47.25 50.00 50.00 1,092,600
Jul 17, 2019 50.00 51.10 48.32 49.10 49.10 2,083,000
Jul 16, 2019 51.00 52.08 50.32 50.32 50.32 674,700
Jul 15, 2019 52.25 52.61 51.01 51.09 51.09 526,800
Jul 12, 2019 52.85 53.04 51.73 52.22 52.22 519,400
Jul 11, 2019 52.67 53.55 52.67 52.92 52.92 376,300
Jul 10, 2019 53.30 53.89 52.47 52.60 52.60 539,600
Jul 09, 2019 53.07 53.85 52.82 53.74 53.74 330,700
Jul 08, 2019 54.95 55.39 52.86 52.94 52.94 550,200
Jul 05, 2019 53.90 55.00 53.37 54.89 54.89 555,800
Jul 03, 2019 53.48 54.05 52.53 53.76 53.76 386,900
Jul 02, 2019 52.54 53.32 52.40 52.91 52.91 535,900
Jul 01, 2019 54.60 55.19 53.15 53.72 53.72 1,001,700
Jun 28, 2019 53.31 54.99 53.18 54.20 54.20 1,263,000
Jun 27, 2019 52.15 53.25 51.80 53.01 53.01 400,000
Jun 26, 2019 52.32 53.17 52.32 52.35 52.35 422,900
Jun 25, 2019 52.66 53.55 52.00 52.87 52.87 570,400
Jun 24, 2019 53.90 54.12 52.20 52.48 52.48 575,200
Jun 21, 2019 54.20 55.03 53.29 53.29 53.29 493,200
Jun 20, 2019 54.66 55.57 54.28 54.77 54.77 418,700
Jun 19, 2019 55.09 55.77 54.58 54.70 54.70 313,600
Jun 18, 2019 55.03 55.58 54.84 55.19 55.19 229,500
Jun 17, 2019 54.91 55.70 54.49 54.86 54.86 350,000
Jun 14, 2019 54.55 55.18 53.62 55.11 55.11 432,800
Jun 13, 2019 53.52 54.54 51.77 54.54 54.54 345,800
Jun 12, 2019 54.59 55.00 52.99 53.26 53.26 622,900
Jun 11, 2019 55.38 55.40 54.00 54.49 54.49 333,000
Jun 10, 2019 55.00 55.72 54.20 54.61 54.61 728,000
Jun 07, 2019 53.71 54.65 53.08 54.57 54.57 512,900
Jun 06, 2019 53.29 54.31 52.10 54.22 54.22 430,600
Jun 05, 2019 51.91 53.13 51.57 52.67 52.67 373,200
Jun 04, 2019 51.02 52.54 50.50 52.53 52.53 483,700
Jun 03, 2019 50.80 51.53 49.38 50.46 50.46 869,100
May 31, 2019 51.50 52.19 50.16 50.80 50.80 716,400
May 30, 2019 52.44 53.37 51.58 52.38 52.38 336,900
May 30, 2019 0.1 Dividend
May 29, 2019 52.34 52.99 51.72 52.30 52.20 389,000
May 28, 2019 52.79 54.17 52.73 53.05 52.95 305,400
May 24, 2019 53.92 54.46 53.46 53.46 53.36 216,400
May 23, 2019 53.73 54.13 53.42 53.86 53.76 400,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...