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
2018-01-17 62.07 63.48 62.07 62.58 62,954
2018-01-16 63.81 63.92 62.19 62.54 41,735
2018-01-12 62.71 63.14 62.34 63.10 28,535
2018-01-11 62.25 62.58 62.13 62.43 11,353
2018-01-10 62.58 62.82 62.08 62.13 37,922
2018-01-09 61.08 62.83 61.08 62.61 48,108
2018-01-08 59.69 61.15 59.69 61.01 37,183
2018-01-05 59.82 60.42 59.71 60.40 65,366
2018-01-04 59.13 60.00 59.13 59.54 59,672
2018-01-03 59.75 60.07 58.95 59.13 38,146
2018-01-02 59.23 59.90 59.15 59.55 41,200
2017-12-29 59.91 59.97 59.18 59.23 52,569
2017-12-28 59.67 60.05 59.60 60.03 23,469
2017-12-27 60.18 60.18 59.55 59.79 17,710
2017-12-26 60.21 60.47 60.13 60.16 12,705
2017-12-22 60.14 60.45 60.04 60.31 37,430
2017-12-21 59.90 60.80 59.90 60.08 28,494
2017-12-20 60.12 60.28 59.55 59.61 14,163
2017-12-19 60.46 60.52 59.78 60.09 12,262
2017-12-18 61.27 61.32 60.21 60.35 24,485
2017-12-15 60.40 60.72 60.21 60.43 21,272
2017-12-14 61.02 61.09 59.99 60.06 15,611
2017-12-13 61.83 61.93 60.89 60.89 12,143
2017-12-12 60.94 62.27 60.94 61.93 21,369
2017-12-11 61.25 61.25 60.17 60.79 15,918
2017-12-08 60.70 61.14 60.39 61.13 20,762
2017-12-07 59.60 60.87 59.59 60.12 34,789
2017-12-06 58.51 59.07 58.51 58.96 10,727
2017-12-05 58.79 59.46 58.78 58.84 14,831
2017-12-04 59.69 60.00 58.73 58.92 25,985

» 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.