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
2018-07-20 62.54 63.13 62.39 62.62 22,042
2018-07-19 64.65 64.68 62.65 62.65 42,829
2018-07-18 65.81 65.81 63.61 65.36 64,206
2018-07-17 62.88 64.81 62.88 64.71 75,655
2018-07-16 62.10 62.79 61.93 62.69 46,403
2018-07-13 61.08 61.76 60.85 61.48 34,570
2018-07-12 61.67 61.67 60.29 61.36 52,432
2018-07-11 62.28 62.66 61.68 61.68 71,945
2018-07-10 62.33 62.60 61.82 62.60 93,968
2018-07-09 61.38 62.53 61.38 62.00 104,194
2018-07-06 60.44 61.45 60.44 60.72 49,314
2018-07-05 63.47 63.47 60.08 60.77 136,190
2018-07-03 64.81 64.81 63.28 63.34 24,767
2018-07-02 63.88 65.02 63.88 64.99 40,036
2018-06-29 65.60 65.64 64.47 64.47 39,766
2018-06-28 64.51 65.16 63.91 64.84 35,214
2018-06-27 65.48 65.49 64.46 64.57 48,248
2018-06-26 64.625 65.64 64.625 65.04 65,670
2018-06-25 65.46 65.46 63.66 64.71 72,456
2018-06-22 66.88 66.89 65.41 65.79 39,484
2018-06-21 67.20 67.20 65.35 66.49 32,260
2018-06-20 67.85 68.24 66.99 66.99 15,103
2018-06-19 67.39 68.03 66.97 67.72 39,828
2018-06-18 68.73 69.52 68.42 68.67 44,796
2018-06-15 69.955 70.46 69.37 69.72 50,401
2018-06-14 71.30 71.30 69.82 70.22 39,003
2018-06-13 72.70 72.70 70.60 71.125 54,014
2018-06-12 71.69 72.10 71.04 72.00 48,619
2018-06-11 71.02 71.96 71.02 71.21 53,018
2018-06-08 70.21 71.61 69.87 71.29 83,840

» 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.