IBKR

Interactive Brokers Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Interactive Brokers Group Inc IBKR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.70 2.86% 61.19 20:00:00
Open Price Low Price High Price Close Price Prev Close
59.64 59.64 61.21 61.19 59.49
more quote information »

IBKR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.1761.2155.0157.32862,1436.0210.91%
1 Month61.4262.2152.1856.251,011,959-0.23-0.37%
3 Months60.0268.7752.1861.09928,9331.171.95%
6 Months75.1482.829952.1867.05897,601-13.95-18.57%
1 Year67.7182.829952.1867.00850,996-6.52-9.63%
3 Years48.2582.829933.7060.03748,21012.9426.82%
5 Years35.1582.829933.7059.82724,13926.0474.08%

IBKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 61.19 1.70 2.86% 59.64 61.21 59.64 688,976
May 26 2022 59.49 2.09 3.64% 57.63 60.12 57.30 544,698
May 25 2022 57.40 0.89 1.57% 56.00 57.62 55.77 755,322
May 24 2022 56.51 -1.04 -1.81% 57.24 57.39 55.90 836,816
May 23 2022 57.55 0.96 1.7% 57.52 58.13 56.585 1,081,387
May 20 2022 56.59 1.62 2.95% 55.17 56.68 55.01 1,092,493
May 19 2022 54.97 0.93 1.72% 53.36 55.325 53.34 780,193
May 18 2022 54.04 -1.94 -3.47% 55.60 56.035 53.32 1,524,549
May 17 2022 55.98 1.50 2.75% 55.44 56.12 54.88 999,190
May 16 2022 54.48 -0.64 -1.16% 54.55 55.50 54.17 587,971
May 13 2022 55.12 1.68 3.14% 54.58 56.15 54.355 930,187
May 12 2022 53.44 -0.50 -0.93% 53.33 53.72 52.18 944,577
May 11 2022 53.94 -0.34 -0.63% 53.96 56.375 53.595 970,505
May 10 2022 54.28 1.66 3.15% 54.24 54.8115 52.66 1,108,692
May 09 2022 52.62 -2.33 -4.24% 54.11 54.26 52.23 1,142,018
May 06 2022 54.95 -2.47 -4.3% 56.78 57.15 54.27 1,241,924
May 05 2022 57.42 -2.43 -4.06% 58.02 58.99 56.55 1,793,209
May 04 2022 59.85 1.13 1.92% 58.61 59.925 57.47 1,044,667
May 03 2022 58.72 -1.18 -1.97% 60.00 60.215 58.41 920,167
May 02 2022 59.90 0.34 0.57% 59.77 61.04 58.78 1,294,471
Apr 29 2022 59.56 -2.28 -3.69% 61.42 62.21 59.42 648,092
Apr 28 2022 61.84 0.68 1.11% 61.82 62.37 60.01 619,288
See More Historical Prices »


Your Recent History
NASDAQ
IBKR
Interactiv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.