INTERACTIVE BROKERS GROUP Historical Stock Price

Below is the stock price history for Interactive Brokers Group IBKR. Data is recorded each day for the historical open, high, low, close and volume. The Interactive Brokers Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Interactive Brokers Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 54.06 54.69 53.93 54.52 5,735
2017-11-16 54.43 54.57 54.23 54.43 13,992
2017-11-15 53.45 54.12 53.21 54.07 8,382
2017-11-14 53.86 54.06 53.70 54.06 8,170
2017-11-13 53.64 54.07 53.64 53.88 11,904
2017-11-10 53.88 54.05 53.75 53.90 8,908
2017-11-09 53.74 54.11 53.34 53.65 19,137
2017-11-08 54.06 54.12 53.78 53.95 29,336
2017-11-07 54.41 54.59 53.96 54.10 12,045
2017-11-06 54.05 54.45 54.02 54.38 16,065
2017-11-03 53.63 54.06 53.52 53.85 32,188
2017-11-02 54.48 55.30 54.48 54.91 43,825
2017-11-01 54.27 54.27 53.62 53.79 20,846
2017-10-31 53.75 54.13 53.72 53.99 33,586
2017-10-30 53.56 53.59 53.07 53.20 37,930
2017-10-27 52.62 53.65 52.40 53.65 36,294
2017-10-26 51.55 53.05 51.55 52.53 32,635
2017-10-25 50.94 51.54 50.42 51.34 22,223
2017-10-24 50.95 51.26 50.71 51.10 33,831
2017-10-23 49.18 50.49 49.18 50.47 30,985
2017-10-20 49.04 49.82 49.04 49.36 56,247
2017-10-19 49.01 49.80 48.62 49.32 86,605
2017-10-18 48.75 50.60 48.75 49.82 90,117
2017-10-17 47.33 47.42 47.20 47.38 16,615
2017-10-16 47.58 47.69 47.40 47.69 10,928
2017-10-13 47.50 47.77 47.40 47.63 11,516
2017-10-12 47.88 47.98 47.65 47.65 11,984
2017-10-11 47.25 47.84 47.25 47.79 24,292
2017-10-10 47.49 47.65 47.10 47.33 17,764
2017-10-09 47.63 47.78 47.42 47.44 20,684

» More Interactive Brokers Group Stock Price History

To see other companies like Interactive Brokers Group (IBKR), view our stock market today for news, and other data.