Interactive Brokers Group Inc (IBKR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.78 | -2.91143866488 | 164.18 | 177.3 | 153.2 | 3400237 | 164.80596902 | CS |
| 4 | -15.99 | -9.11682536062 | 175.39 | 183.73 | 131.28 | 2847833 | 164.45798356 | CS |
| 12 | -49.6 | -23.7320574163 | 209 | 236.53 | 131.28 | 2512769 | 188.04263056 | CS |
| 26 | 12.55 | 8.54613551243 | 146.85 | 236.53 | 131.28 | 1755520 | 185.19859814 | CS |
| 52 | 49.9 | 45.5707762557 | 109.5 | 236.53 | 103.6901 | 1326360 | 164.28311987 | CS |
| 156 | 95.32 | 148.751560549 | 64.08 | 236.53 | 52.18 | 1148907 | 111.95296615 | CS |
| 260 | 112.52 | 240.017064846 | 46.88 | 236.53 | 36.25 | 998183 | 96.52575625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 159.52 | 1.62 | 1.03 | 159 | 161.69999 | 156.52 | 2279458 |
| 1744842900 | 157.9 | -15.53 | -8.95 | 159.4 | 163.28989 | 153.19999 | 7118783 |
| 1744756500 | 173.43 | 0.44 | 0.25 | 173 | 177.3 | 173 | 2463120 |
| 1744670100 | 172.99 | 1.64 | 0.96 | 177.295 | 177.295 | 170.915 | 1683619 |
| 1744410900 | 171.35 | 7.04 | 4.28 | 164.31 | 172.56 | 163.05 | 2479101 |
| 1744324500 | 164.31 | -6.41 | -3.75 | 164.18 | 171.21 | 160.1 | 3322865 |
| 1744238100 | 170.72 | 23.7 | 16.12 | 144.91 | 173.13 | 144.9 | 4718597 |
| 1744151700 | 147.02 | 2.73 | 1.89 | 153.57 | 155.13999 | 144.1 | 3194460 |
| 1744065300 | 144.29 | -1.79 | -1.23 | 137.1 | 150.69 | 132.56 | 4529852 |
| 1743806100 | 146.08 | -13.4 | -8.40 | 151.47 | 152.3 | 141.445 | 2976669 |
| 1743719700 | 159.47999 | -14.83 | -8.51 | 161.34 | 165.115 | 158.838 | 2137806 |
| 1743633300 | 174.31 | 1.23 | 0.71 | 170.39 | 177.58 | 168.94 | 1369386 |
| 1743546900 | 173.08 | 7.49 | 4.52 | 165.4 | 173.43 | 163.27 | 2211011 |
| 1743460500 | 165.59 | 0.87 | 0.53 | 159.1 | 166.63999 | 157.21 | 1716999 |
| 1743201300 | 164.72 | -4.28 | -2.53 | 166.41 | 169.02 | 162.47999 | 2372883 |
| 1743114900 | 169 | -4.94 | -2.84 | 172.51 | 173 | 166.38 | 3303554 |
| 1743028500 | 173.94 | -5.46 | -3.04 | 179.59 | 179.775 | 173.23 | 2052414 |
| 1742942100 | 179.4 | -0.54 | -0.30 | 181.35 | 183.73 | 178 | 2051021 |
| 1742855700 | 179.94 | 6.58 | 3.80 | 178.24 | 181.89 | 177.1122 | 1800195 |
| 1742596500 | 173.36 | -2.5 | -1.42 | 173.13 | 173.89 | 170.4451 | 3573143 |
| 1742510100 | 175.86 | -2.29 | -1.29 | 175.39 | 178 | 174.475 | 1828493 |
| 1742423700 | 178.15 | 5.46 | 3.16 | 173.04 | 180.94 | 171.2175 | 1628671 |
| 1742337300 | 172.69 | -1.71 | -0.98 | 171.51 | 173.58 | 169.22 | 1550383 |
| 1742250900 | 174.4 | 6.29 | 3.74 | 167.77 | 175.71 | 167.77 | 1868211 |
| 1741991700 | 168.11 | 7.08 | 4.40 | 165.22 | 169.42 | 163.5 | 2228913 |
| 1741905300 | 161.03 | -10.11 | -5.91 | 171.595 | 171.595 | 159.04 | 3462989 |
| 1741818900 | 171.14 | 0.8 | 0.47 | 175.5 | 177.45 | 170.35 | 2732440 |
| 1741732500 | 170.34 | 3.18 | 1.90 | 169.365 | 173.618 | 166.69 | 2755336 |
| 1741646100 | 167.16 | -25.01 | -13.01 | 183.87 | 184.32 | 165.4 | 4893120 |
| 1741390500 | 192.17 | 2.47 | 1.30 | 188.01 | 192.44 | 182.3063 | 3298498 |
| 1741304100 | 189.7 | -6.99 | -3.55 | 192.655 | 194.56 | 185.22 | 2984518 |
| 1741217700 | 196.69 | 0.66 | 0.34 | 195.71 | 197.77 | 193.26 | 2045729 |
| 1741131300 | 196.03 | -5.5 | -2.73 | 196.29 | 199.9333 | 186 | 2981462 |
| 1741044900 | 201.53 | -2.87 | -1.40 | 209.15 | 211.63 | 200.67 | 1791139 |
| 1740785700 | 204.4 | 0.9 | 0.44 | 202.51 | 206.96 | 201.41 | 7794832 |
| 1740699300 | 203.5 | -3.16 | -1.53 | 210.095 | 211.16 | 202.755 | 1318769 |
| 1740612900 | 206.66 | 5.72 | 2.85 | 203.67 | 209.87 | 202.593 | 1698824 |
| 1740526500 | 200.94 | -13.67 | -6.37 | 213.36 | 213.99 | 198.89 | 2835327 |
| 1740440100 | 214.61 | -4.12 | -1.88 | 219.33 | 222.09 | 210.73 | 2298822 |
| 1740180900 | 218.73 | -7.27 | -3.22 | 227 | 227.945 | 217.29 | 2101244 |
| 1740094500 | 226 | -6.65 | -2.86 | 232.195 | 232.195 | 220.8 | 2345862 |
| 1740008100 | 232.65 | -2.88 | -1.22 | 235.5 | 236.4999 | 230.0378 | 1393581 |
| 1739921700 | 235.53 | 1.41 | 0.60 | 235.88 | 236 | 231.9 | 1142106 |
| 1739576100 | 234.12 | -0.73 | -0.31 | 234.24 | 236.53 | 228.42 | 1673374 |
| 1739489700 | 234.85 | 4.65 | 2.02 | 231.87 | 235.86 | 228.34 | 1921466 |
| 1739403300 | 230.2 | 8.73 | 3.94 | 222.69 | 230.47 | 221.24 | 1807852 |
| 1739316900 | 221.47 | -4.72 | -2.09 | 226.19 | 226.19 | 219 | 1434540 |
| 1739230500 | 226.19 | -4.95 | -2.14 | 231.84 | 232.61 | 224.72 | 1740921 |
| 1738971300 | 231.14 | 2.91 | 1.28 | 229.15 | 231.97 | 227.985 | 2005133 |
| 1738884900 | 228.23 | -5.22 | -2.24 | 235.53 | 235.53 | 226.35 | 1746603 |
| 1738798500 | 233.45 | 11.97 | 5.40 | 223.48 | 234.65 | 222.2 | 2820546 |
| 1738712100 | 221.48 | -2 | -0.89 | 223.52 | 224.3999 | 220.2164 | 1671465 |
| 1738625700 | 223.48 | 6.04 | 2.78 | 210.43 | 224.955 | 209.875 | 2272518 |
| 1738366500 | 217.44 | -1.73 | -0.79 | 220.2 | 220.25 | 215.5 | 1797787 |
| 1738280100 | 219.17 | 7.92 | 3.75 | 212.92 | 221.09 | 212.92 | 2614746 |
| 1738193700 | 211.25 | 3.5 | 1.68 | 207.51 | 212.1 | 206.7 | 1627183 |
| 1738107300 | 207.75 | 3.88 | 1.90 | 204.5 | 208.62 | 204 | 1833250 |
| 1738020900 | 203.87 | -15.12 | -6.90 | 212.7 | 213.98 | 201.21 | 2389525 |
| 1737761700 | 218.99 | 9.21 | 4.39 | 209 | 220.66 | 208.9 | 3126069 |
| 1737675300 | 209.78 | 0 | 0.00 | 209.78 | 209.78 | 209.78 | 0 |
| 1737588900 | 209.78 | 16.95 | 8.79 | 207 | 211.1372 | 202.43 | 2660392 |
| 1737502500 | 192.83 | 2.74 | 1.44 | 192.635 | 194.87 | 190.66 | 1937564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
