Interactive Brokers Group Inc (IBKR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.75 | 6.20049603968 | 124.99 | 133.42 | 124.99 | 1179318 | 129.99376037 | CS |
| 4 | 8.05 | 6.45601090705 | 124.69 | 133.42 | 120.04 | 825736 | 126.94427553 | CS |
| 12 | 9.48 | 7.69105954892 | 123.26 | 133.42 | 103.6901 | 918898 | 122.03255926 | CS |
| 26 | 25.74 | 24.0560747664 | 107 | 133.42 | 103.6901 | 879340 | 119.76030876 | CS |
| 52 | 43.22 | 48.2797140304 | 89.52 | 133.42 | 72.6 | 1026846 | 102.15548292 | CS |
| 156 | 72.04 | 118.682042834 | 60.7 | 133.42 | 52.18 | 994533 | 83.19022084 | CS |
| 260 | 84.49 | 175.10880829 | 48.25 | 133.42 | 33.7 | 878591 | 74.6677023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 132.44999 | 2.27 | 1.74 | 131.55 | 132.88999 | 130.62 | 859063 |
| 1726698900 | 130.18 | -1.63 | -1.24 | 131.83 | 133.41999 | 129.26 | 1077752 |
| 1726612500 | 131.81 | 3.22 | 2.50 | 129.35 | 133.15889 | 128.5 | 1264146 |
| 1726526100 | 128.59 | 0.52 | 0.41 | 128 | 130.53 | 128 | 1113399 |
| 1726266900 | 128.07 | 4.47 | 3.62 | 124.99 | 130.10499 | 124.99 | 1582230 |
| 1726180500 | 123.6 | 0.83 | 0.68 | 123.38 | 123.93 | 122.3996 | 713978 |
| 1726094100 | 122.77 | 0.72 | 0.59 | 122.24 | 123.15 | 120.04 | 661390 |
| 1726007700 | 122.05 | -2.17 | -1.75 | 123.45 | 123.835 | 120.4613 | 477940 |
| 1725921300 | 124.22 | 1.68 | 1.37 | 123.44 | 125.21 | 123.44 | 576567 |
| 1725662100 | 122.54 | -3.52 | -2.79 | 126.105 | 126.375 | 121.39 | 768840 |
| 1725575700 | 126.06 | 0.54 | 0.43 | 124.925 | 126.265 | 124.505 | 608833 |
| 1725489300 | 125.52 | -1.88 | -1.48 | 127.13 | 127.38 | 125.405 | 803836 |
| 1725402900 | 127.4 | -1.49 | -1.16 | 128.28 | 128.94999 | 126.79 | 718620 |
| 1725057300 | 128.88999 | 1.82 | 1.43 | 127.13 | 128.97999 | 126.685 | 703368 |
| 1724970900 | 127.07 | 0.75 | 0.59 | 126.76 | 128.34 | 126.35 | 548366 |
| 1724884500 | 126.32 | -0.8 | -0.63 | 126.59 | 126.88 | 125.52 | 746051 |
| 1724798100 | 127.12 | 2.82 | 2.27 | 124.5 | 127.24 | 124.3 | 825312 |
| 1724711700 | 124.3 | 0.9 | 0.73 | 123.8 | 125.2 | 123.45 | 569089 |
| 1724452500 | 123.4 | -0.7 | -0.56 | 124.69 | 124.69 | 121.075 | 1070208 |
| 1724366100 | 124.1 | 0.75 | 0.61 | 123.37 | 124.39 | 122.82 | 963596 |
| 1724279700 | 123.35 | 2.59 | 2.14 | 120.96 | 123.5 | 120.8 | 688275 |
| 1724193300 | 120.76 | -1.19 | -0.98 | 121.9 | 122.1 | 120.41 | 460689 |
| 1724106900 | 121.95 | 1.09 | 0.90 | 120.99 | 122.04 | 120.82 | 566551 |
| 1723847700 | 120.86 | 0.6 | 0.50 | 120.78 | 121.08 | 120.23 | 592952 |
| 1723761300 | 120.26 | 2.2 | 1.86 | 120.09 | 121.06 | 119.49 | 708225 |
| 1723674900 | 118.06 | 0.48 | 0.41 | 118.74 | 119.8 | 117.62 | 810473 |
| 1723588500 | 117.58 | -0.35 | -0.30 | 117.76 | 118.86 | 117.28 | 599855 |
| 1723502100 | 117.93 | 1.38 | 1.18 | 117.53 | 118.33 | 116.33 | 687785 |
| 1723242900 | 116.55 | 1.07 | 0.93 | 115.29 | 116.965 | 114.5 | 541303 |
| 1723156500 | 115.48 | 2.71 | 2.40 | 114.22 | 115.91 | 113.6 | 1050785 |
| 1723070100 | 112.77 | 2.25 | 2.04 | 112.35 | 114.45 | 112.21 | 1600757 |
| 1722983700 | 110.52 | 1.87 | 1.72 | 109.25 | 111.735 | 108.71 | 878237 |
| 1722897300 | 108.65 | -3.88 | -3.45 | 106.77 | 109.52 | 103.6901 | 1567760 |
| 1722638100 | 112.53 | -6.48 | -5.44 | 115.38 | 115.66 | 111.2 | 1469343 |
| 1722551700 | 119.01 | -0.26 | -0.22 | 120 | 121.6 | 116.52 | 962892 |
| 1722465300 | 119.27 | 0.31 | 0.26 | 119.94 | 121.28 | 119.14 | 672097 |
| 1722378900 | 118.96 | -0.67 | -0.56 | 120.25 | 121.775 | 118.94 | 734088 |
| 1722292500 | 119.63 | 0.83 | 0.70 | 118.85 | 119.79 | 117.51 | 898714 |
| 1722033300 | 118.8 | 0.23 | 0.19 | 118.64 | 119.24 | 117.52 | 839444 |
| 1721946900 | 118.57 | 0.45 | 0.38 | 118.83 | 119.06 | 116.28 | 1168571 |
| 1721860500 | 118.12 | -3.95 | -3.24 | 121.285 | 121.38 | 117.99 | 949405 |
| 1721774100 | 122.07 | -0.5 | -0.41 | 122.46 | 122.69 | 121.33 | 828495 |
| 1721687700 | 122.57 | 1.92 | 1.59 | 120.65 | 122.91 | 120.21 | 631913 |
| 1721428500 | 120.65 | 1.05 | 0.88 | 119.66 | 121.17 | 119.17 | 1116200 |
| 1721342100 | 119.6 | -3.77 | -3.06 | 122.75 | 122.76 | 118.725 | 1498917 |
| 1721255700 | 123.37 | -0.29 | -0.23 | 121.36 | 123.83 | 116.83 | 2760290 |
| 1721169300 | 123.66 | -1 | -0.80 | 124.79 | 125.06 | 122.6 | 2380023 |
| 1721082900 | 124.66 | 3.05 | 2.51 | 122.16 | 125.18 | 122.07 | 1127032 |
| 1720823700 | 121.61 | 0.56 | 0.46 | 121.77 | 122.5 | 121.2025 | 1031276 |
| 1720737300 | 121.05 | -3.77 | -3.02 | 122 | 123.29 | 120.92 | 1163486 |
| 1720650900 | 124.82 | -0.43 | -0.34 | 125.41 | 126.505 | 124.73 | 775815 |
| 1720564500 | 125.25 | 1.78 | 1.44 | 124.13 | 126.32 | 123.56 | 604124 |
| 1720478100 | 123.47 | -0.51 | -0.41 | 125.1 | 125.6347 | 123.1301 | 502032 |
| 1720218900 | 123.98 | -1.55 | -1.23 | 124.25 | 124.715 | 121.51 | 902544 |
| 1720040640 | 125.53 | -2.17 | -1.70 | 128 | 129 | 124.12 | 466346 |
| 1719959700 | 127.7 | 0.95 | 0.75 | 127 | 127.96 | 126.7 | 702051 |
| 1719873300 | 126.75 | 4.15 | 3.38 | 124.08 | 127.135 | 122.48 | 827981 |
| 1719614100 | 122.6 | -0.39 | -0.32 | 123.26 | 123.39 | 121.502 | 876795 |
| 1719527700 | 122.99 | -0.01 | -0.01 | 123.28 | 124.17 | 122.74 | 542127 |
| 1719441300 | 123 | 0.89 | 0.73 | 121.94 | 123.05 | 121.13 | 570188 |
| 1719354900 | 122.11 | 1.05 | 0.87 | 121.15 | 122.415 | 120.84 | 549294 |
| 1719268500 | 121.06 | 0.88 | 0.73 | 120.08 | 123.07 | 120.07 | 752573 |
| 1719009300 | 120.18 | -0.07 | -0.06 | 120.36 | 120.67 | 118.16 | 1062769 |
| 1718922900 | 120.25 | 0.51 | 0.43 | 120.13 | 120.77 | 119.7 | 938815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
