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
2018-10-19 52.69 52.69 50.77 51.05 43,175
2018-10-18 52.19 53.04 50.73 50.93 38,020
2018-10-17 52.73 54.07 52.14 53.80 41,900
2018-10-16 54.43 55.11 53.92 54.26 42,346
2018-10-15 51.23 53.10 51.23 52.80 33,228
2018-10-12 51.41 51.89 50.64 51.89 37,881
2018-10-11 52.64 52.99 50.28 50.85 52,877
2018-10-10 54.70 54.70 53.05 53.59 22,944
2018-10-09 56.31 56.51 55.50 55.71 28,269
2018-10-08 55.37 55.83 54.58 55.83 28,842
2018-10-05 56.57 56.84 55.04 55.09 15,999
2018-10-04 56.53 56.93 55.65 55.87 69,223
2018-10-03 55.76 56.17 55.58 56.06 47,466
2018-10-02 55.53 55.58 55.16 55.58 35,188
2018-10-01 55.85 55.89 55.02 55.08 30,410
2018-09-28 55.34 55.69 55.21 55.25 30,069
2018-09-27 56.47 56.57 55.48 55.62 27,632
2018-09-26 57.00 57.11 56.16 56.20 18,723
2018-09-25 57.15 57.50 56.52 57.31 42,916
2018-09-24 57.01 57.69 56.97 57.54 18,549
2018-09-21 58.06 58.08 57.41 57.45 27,106
2018-09-20 59.35 59.35 58.49 58.75 47,202
2018-09-19 58.58 58.64 58.05 58.20 27,582
2018-09-18 57.61 58.08 57.01 58.05 45,205
2018-09-17 59.01 59.01 56.85 57.38 49,721
2018-09-14 58.43 59.05 57.97 58.61 46,481
2018-09-13 57.01 58.68 57.01 58.10 48,822
2018-09-12 57.58 57.58 56.56 56.67 47,531
2018-09-11 57.51 58.17 57.50 57.85 34,734
2018-09-10 60.59 60.72 57.91 57.95 84,493

» 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.