IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 22, 2019 53.79 54.45 53.50 54.10 54.00 219,600
May 21, 2019 54.59 56.00 53.94 53.94 53.84 379,900
May 20, 2019 56.22 56.47 53.97 53.97 53.87 595,400
May 17, 2019 54.94 56.06 54.77 55.43 55.32 259,400
May 16, 2019 54.73 56.12 54.54 55.75 55.64 336,200
May 15, 2019 54.96 55.50 54.10 54.24 54.14 258,800
May 14, 2019 54.65 55.72 54.59 55.25 55.14 334,200
May 13, 2019 54.20 55.49 54.20 54.85 54.75 449,100
May 10, 2019 55.61 56.47 54.56 56.47 56.36 428,000
May 09, 2019 54.99 56.66 54.99 55.97 55.86 327,800
May 08, 2019 57.00 57.77 56.16 56.30 56.19 231,600
May 07, 2019 58.74 59.32 56.68 56.95 56.84 536,200
May 06, 2019 54.07 58.80 54.07 58.55 58.44 794,700
May 03, 2019 56.25 56.72 55.60 56.71 56.60 285,200
May 02, 2019 55.44 56.21 55.17 55.90 55.79 393,100
May 01, 2019 54.75 55.37 54.38 55.27 55.16 435,400
Apr 30, 2019 54.27 54.46 53.75 54.24 54.14 335,900
Apr 29, 2019 54.00 54.86 53.99 54.68 54.58 262,800
Apr 26, 2019 53.50 54.70 53.50 54.18 54.08 238,900
Apr 25, 2019 53.82 54.87 53.47 54.59 54.49 291,400
Apr 24, 2019 55.25 55.25 54.01 54.24 54.14 319,900
Apr 23, 2019 55.00 55.25 54.38 54.99 54.88 332,900
Apr 22, 2019 53.77 55.43 53.77 54.85 54.75 355,300
Apr 18, 2019 54.81 55.18 54.06 54.88 54.78 467,100
Apr 17, 2019 55.95 56.50 53.85 54.16 54.06 807,100
Apr 16, 2019 54.90 55.60 54.02 55.33 55.22 552,800
Apr 15, 2019 54.90 54.90 54.02 54.44 54.34 387,600
Apr 12, 2019 52.52 54.43 52.52 54.14 54.04 445,800
Apr 11, 2019 53.74 53.74 52.35 53.00 52.90 279,500
Apr 10, 2019 53.10 53.75 52.29 53.00 52.90 279,600
Apr 09, 2019 54.09 54.09 52.74 53.38 53.28 275,500
Apr 08, 2019 53.89 54.25 52.90 53.88 53.78 242,100
Apr 05, 2019 53.51 54.29 53.00 53.75 53.65 163,600
Apr 04, 2019 53.47 54.77 52.76 53.65 53.55 479,400
Apr 03, 2019 55.87 55.87 52.10 52.70 52.60 774,700
Apr 02, 2019 54.00 54.70 52.96 54.39 54.29 491,300
Apr 01, 2019 52.70 54.00 52.36 53.80 53.70 559,700
Mar 29, 2019 52.00 52.49 51.88 51.88 51.78 403,000
Mar 28, 2019 51.36 51.97 50.62 51.82 51.72 305,900
Mar 27, 2019 50.77 51.00 49.63 50.75 50.65 258,300
Mar 26, 2019 51.05 51.33 50.22 50.67 50.57 570,800
Mar 25, 2019 51.05 51.19 49.21 49.85 49.75 401,600
Mar 22, 2019 51.42 51.86 49.87 50.16 50.06 436,500
Mar 21, 2019 52.75 53.33 51.49 51.54 51.44 392,800
Mar 20, 2019 54.87 54.87 52.59 52.94 52.84 390,100
Mar 19, 2019 55.27 55.55 53.90 54.03 53.93 271,000
Mar 18, 2019 54.44 55.08 54.36 54.92 54.81 311,300
Mar 15, 2019 55.18 55.18 53.97 54.12 54.02 392,200
Mar 14, 2019 54.76 54.76 53.83 54.30 54.20 223,000
Mar 13, 2019 55.00 55.00 53.95 53.96 53.86 356,100
Mar 12, 2019 53.92 54.20 53.29 54.01 53.91 496,700
Mar 11, 2019 52.01 53.89 52.01 53.68 53.58 309,300
Mar 08, 2019 53.03 53.37 51.93 52.01 51.91 370,100
Mar 07, 2019 54.24 54.24 52.87 53.61 53.51 442,600
Mar 06, 2019 53.45 55.77 52.75 53.79 53.69 608,000
Mar 05, 2019 54.24 55.50 53.50 53.67 53.57 428,900
Mar 04, 2019 55.95 56.43 53.91 54.48 54.38 559,100
Mar 01, 2019 56.35 56.50 55.42 55.55 55.44 669,400
Feb 28, 2019 55.07 55.85 54.82 55.23 55.12 369,200
Feb 28, 2019 0.1 Dividend
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...