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 | -13.405 | -6.38044694067 | 210.095 | 211.63 | 186 | 3186386 | 201.44650563 | CS |
| 4 | -38.84 | -16.4904683055 | 235.53 | 236.53 | 186 | 2214610 | 214.82583699 | CS |
| 12 | 15.51 | 8.5605475218 | 181.18 | 236.53 | 171.09 | 1699231 | 206.14033983 | CS |
| 26 | 70.78 | 56.2147565722 | 125.91 | 236.53 | 120.04 | 1336957 | 185.94822208 | CS |
| 52 | 87.23 | 79.6912114014 | 109.46 | 236.53 | 103.6901 | 1113638 | 158.3276236 | CS |
| 156 | 138.33 | 237.02878684 | 58.36 | 236.53 | 52.18 | 1074717 | 105.00045552 | CS |
| 260 | 150.15 | 322.625698324 | 46.54 | 236.53 | 33.7 | 955128 | 90.63791042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 196.69 | 0.66 | 0.34 | 195.71 | 197.77 | 193.26 | 2031142 |
| 1741131300 | 196.03 | -5.5 | -2.73 | 197.0643 | 199.9333 | 186 | 2929060 |
| 1741044900 | 201.53 | -2.87 | -1.40 | 210.59 | 211.32 | 200.67 | 1754766 |
| 1740785700 | 204.4 | 0.9 | 0.44 | 202.91 | 206.96 | 201.41 | 7770818 |
| 1740699300 | 203.5 | -3.16 | -1.53 | 210.095 | 211.16 | 202.755 | 1318769 |
| 1740612900 | 206.66 | 5.72 | 2.85 | 203.42 | 209.87 | 202.593 | 1670500 |
| 1740526500 | 200.94 | -13.67 | -6.37 | 212.955 | 213.99 | 198.89 | 2815820 |
| 1740440100 | 214.61 | -4.12 | -1.88 | 216.83 | 222.09 | 210.73 | 2259286 |
| 1740180900 | 218.73 | -7.27 | -3.22 | 227 | 227.945 | 217.29 | 2101244 |
| 1740094500 | 226 | -6.65 | -2.86 | 230.6476 | 230.6476 | 220.8 | 2321623 |
| 1740008100 | 232.65 | -2.88 | -1.22 | 235.5 | 236.4999 | 230.0378 | 1393581 |
| 1739921700 | 235.53 | 1.41 | 0.60 | 235.11 | 235.6 | 231.9 | 1119353 |
| 1739576100 | 234.12 | -0.73 | -0.31 | 233.68 | 236.53 | 228.42 | 1656026 |
| 1739489700 | 234.85 | 4.65 | 2.02 | 231.87 | 235.86 | 228.34 | 1921466 |
| 1739403300 | 230.2 | 8.73 | 3.94 | 221.84 | 230.47 | 221.24 | 1791335 |
| 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 | 229.57 | 231.97 | 227.985 | 1954874 |
| 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 | 222.34 | 224.196 | 220.2164 | 1631948 |
| 1738625700 | 223.48 | 6.04 | 2.78 | 212.24 | 224.955 | 211.21 | 2167729 |
| 1738366500 | 217.44 | -1.73 | -0.79 | 220.2 | 220.25 | 215.5 | 1806924 |
| 1738280100 | 219.17 | 7.92 | 3.75 | 212.92 | 221.09 | 212.92 | 2618490 |
| 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 | 194.56 | 194.77 | 190.66 | 1934253 |
| 1737156900 | 190.09 | 1.93 | 1.03 | 189 | 191.31 | 187.47 | 1258157 |
| 1737070500 | 188.16 | 2.31 | 1.24 | 186.09 | 190.2472 | 186.06 | 1036990 |
| 1736984100 | 185.85 | 3.21 | 1.76 | 185.77 | 187.3798 | 184.62 | 1206033 |
| 1736897700 | 182.64 | -0.62 | -0.34 | 184.415 | 185.5 | 180.57 | 900127 |
| 1736811300 | 183.26 | -1.95 | -1.05 | 183.13 | 185.23 | 181.13 | 1326331 |
| 1736552100 | 185.21 | -5.68 | -2.98 | 188.77 | 189.0325 | 181.55 | 1301023 |
| 1736379300 | 190.89 | -0.28 | -0.15 | 190.955 | 191.82 | 188.7 | 921562 |
| 1736292900 | 191.17 | 1.1 | 0.58 | 192.3 | 193.41 | 184.69 | 1740709 |
| 1736206500 | 190.07 | 6.35 | 3.46 | 185.835 | 190.12 | 185.015 | 1061667 |
| 1735947300 | 183.72 | 1.22 | 0.67 | 183.485 | 186.12 | 181.8 | 1048776 |
| 1735860900 | 182.5 | 5.83 | 3.30 | 177.58 | 183.29 | 173.59 | 1252009 |
| 1735688100 | 176.67 | -2.28 | -1.27 | 179.61 | 179.61 | 176.2 | 745514 |
| 1735601700 | 178.95 | -0.05 | -0.03 | 177.805 | 179.78 | 176.62 | 628530 |
| 1735342500 | 179 | -2.11 | -1.17 | 180.08 | 181.11 | 178.01 | 479833 |
| 1735256100 | 181.11 | 0.61 | 0.34 | 180.5 | 181.6601 | 179.8 | 420122 |
| 1735077840 | 180.5 | 2.9 | 1.63 | 178.69 | 181.28 | 177.89 | 320803 |
| 1734996900 | 177.6 | 1.68 | 0.95 | 177.73 | 179.7 | 175.885 | 988818 |
| 1734737700 | 175.92 | 2.2 | 1.27 | 173 | 177.9899 | 173 | 2789301 |
| 1734651300 | 173.72 | -0.07 | -0.04 | 177.22 | 178.65 | 173.63 | 898419 |
| 1734564900 | 173.79 | -5.11 | -2.86 | 178.795 | 179.53 | 172.33 | 931572 |
| 1734478500 | 178.9 | -1.3 | -0.72 | 178.02 | 179.03 | 174.32 | 1115960 |
| 1734392100 | 180.2 | 0.71 | 0.40 | 180.5 | 181.71 | 179.9 | 752644 |
| 1734132900 | 179.49 | -0.82 | -0.45 | 181.2 | 181.2 | 177.55 | 790334 |
| 1734046500 | 180.31 | -0.47 | -0.26 | 181.135 | 182.53 | 179.17 | 709471 |
| 1733960100 | 180.78 | 4.78 | 2.72 | 177.435 | 181.14 | 177.16 | 1090880 |
| 1733873700 | 176 | -4.17 | -2.31 | 179.87 | 179.875 | 175.71 | 1541424 |
| 1733787300 | 180.17 | -6.79 | -3.63 | 187.25 | 187.64 | 178.3 | 1599659 |
| 1733528100 | 186.96 | 0.06 | 0.03 | 186.595 | 187.29 | 184.22 | 955247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
