IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 54.44 55.00 54.36 54.92 54.92 289,312
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
Dec 31, 2018 53.20 54.65 52.79 54.65 54.65 560,700
Dec 28, 2018 52.85 53.95 52.65 53.29 53.29 388,600
Dec 27, 2018 52.32 54.30 51.67 52.75 52.75 1,234,000
Dec 26, 2018 50.83 54.13 50.83 53.95 53.95 537,600
Dec 24, 2018 52.85 52.85 50.82 51.46 51.46 390,700
Dec 21, 2018 50.96 54.61 50.96 52.40 52.40 1,119,000
Dec 20, 2018 53.78 54.94 52.23 54.01 54.01 643,800
Dec 19, 2018 54.45 55.70 53.71 53.95 53.95 491,600
Dec 18, 2018 54.59 56.53 53.47 54.66 54.66 975,300
Dec 17, 2018 51.81 54.89 51.23 53.15 53.15 750,800
Dec 14, 2018 51.36 52.92 50.56 52.04 52.04 449,600
Dec 13, 2018 53.60 54.53 51.12 52.06 52.06 492,400
Dec 12, 2018 53.22 53.60 52.55 52.78 52.78 380,600
Dec 11, 2018 52.60 53.99 51.97 52.39 52.39 884,200
Dec 10, 2018 52.36 53.00 50.66 52.51 52.51 1,032,900
Dec 07, 2018 55.74 56.90 52.22 53.06 53.06 705,700
Dec 06, 2018 55.19 56.20 52.26 56.04 56.04 1,186,400
Dec 04, 2018 58.88 58.88 56.03 56.66 56.66 728,800
Dec 03, 2018 59.16 62.53 56.44 58.16 58.16 956,300
Nov 30, 2018 55.70 58.63 55.57 57.85 57.85 713,900
Nov 29, 2018 55.70 57.09 55.49 55.84 55.84 386,000
Nov 29, 2018 0.1 Dividend
Nov 28, 2018 53.38 56.50 53.38 56.10 56.00 581,900
Nov 27, 2018 52.48 54.05 52.48 53.26 53.17 361,400
Nov 26, 2018 52.57 54.62 52.57 52.89 52.80 249,900
Nov 23, 2018 51.36 52.42 51.00 51.91 51.82 138,100
Nov 21, 2018 51.21 52.68 51.00 51.72 51.63 484,400
Nov 20, 2018 53.19 53.19 50.60 51.19 51.10 495,100
Nov 19, 2018 54.09 55.25 52.86 53.59 53.49 699,500
Nov 16, 2018 53.65 54.72 53.31 54.10 54.00 315,100
Nov 15, 2018 53.00 54.42 52.53 54.32 54.22 464,400
Nov 14, 2018 55.00 56.28 53.86 53.99 53.89 615,000
Nov 13, 2018 54.50 56.25 54.04 55.25 55.15 442,500
Nov 12, 2018 55.00 55.93 53.09 54.21 54.11 378,700
Nov 09, 2018 55.75 56.29 54.62 55.37 55.27 512,700
Nov 08, 2018 56.71 57.64 56.09 56.34 56.24 389,200
Nov 07, 2018 55.85 57.80 55.77 57.37 57.27 526,900
Nov 06, 2018 54.35 55.79 54.35 55.45 55.35 547,300
Nov 05, 2018 55.02 55.31 54.36 54.63 54.53 736,700
Nov 02, 2018 53.00 55.13 52.00 54.88 54.78 930,800
Nov 01, 2018 49.50 51.89 49.11 51.80 51.71 779,400
Oct 31, 2018 49.70 50.24 48.34 49.41 49.32 717,100
Oct 30, 2018 47.24 48.68 46.82 48.30 48.21 648,700
Oct 29, 2018 47.47 49.40 46.40 47.12 47.04 1,157,300
Oct 26, 2018 47.92 48.53 47.17 47.77 47.68 788,400
Oct 25, 2018 48.35 49.69 48.15 49.24 49.15 374,400
Oct 24, 2018 49.69 50.21 48.14 48.22 48.13 685,000
Oct 23, 2018 49.40 50.13 48.11 49.55 49.46 908,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...