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 | -1.08 | -0.870055586885 | 124.13 | 126.505 | 120.92 | 940347 | 123.19989737 | CS |
| 4 | 2.15 | 1.77832919768 | 120.9 | 129 | 118.16 | 776220 | 122.99147457 | CS |
| 12 | 9.93 | 8.77828854314 | 113.12 | 129.19 | 112.42 | 801681 | 122.17562819 | CS |
| 26 | 34.19 | 38.4762547828 | 88.86 | 129.19 | 83.86 | 978307 | 109.62385779 | CS |
| 52 | 38.45 | 45.4491725768 | 84.6 | 129.19 | 72.6 | 1037504 | 96.49893438 | CS |
| 156 | 59.33 | 93.1104833647 | 63.72 | 129.19 | 52.18 | 976063 | 80.07787556 | CS |
| 260 | 74.8 | 155.025906736 | 48.25 | 129.19 | 33.7 | 876094 | 72.70618803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 119.74 | -1.32 | -1.09 | 120.9 | 121.035 | 119.55 | 576718 |
| 1718663700 | 121.06 | 0.92 | 0.77 | 120 | 121.2499 | 119.32 | 462308 |
| 1718404500 | 120.14 | -1.13 | -0.93 | 120 | 121.08 | 118.9 | 763643 |
| 1718318100 | 121.27 | -0.44 | -0.36 | 121.41 | 121.87 | 120.1 | 722149 |
| 1718231700 | 121.71 | -1.64 | -1.33 | 120.39 | 122.38 | 119.61 | 991440 |
| 1718145300 | 123.35 | -2.11 | -1.68 | 124.66 | 124.77 | 121.632 | 646459 |
| 1718058900 | 125.46 | 1.72 | 1.39 | 123.18 | 125.86 | 122.7 | 672394 |
| 1717799700 | 123.74 | 1.13 | 0.92 | 123.82 | 125.51 | 123.06 | 849981 |
| 1717713300 | 122.61 | -2.85 | -2.27 | 125.33 | 125.8 | 122.5675 | 724457 |
| 1717626900 | 125.46 | 0.76 | 0.61 | 125.2 | 126.17 | 124.17 | 674715 |
| 1717540500 | 124.7 | -1.89 | -1.49 | 126.57 | 127.41 | 124.33 | 1096973 |
| 1717454100 | 126.59 | 0.87 | 0.69 | 126.315 | 127.24 | 124.1634 | 993406 |
| 1717194900 | 125.72 | -1.82 | -1.43 | 127.51 | 127.72 | 122.14 | 1713961 |
| 1717108500 | 127.54 | -0.41 | -0.32 | 128.05 | 128.6099 | 126.64 | 552893 |
| 1717022100 | 127.95 | -0.65 | -0.51 | 127.67 | 128.94999 | 127.22 | 707134 |
| 1716935700 | 128.6 | 0.6 | 0.47 | 128.1 | 129.19 | 127.26 | 590122 |
| 1716590100 | 128 | 3.58 | 2.88 | 125.3 | 128.18 | 125 | 660187 |
| 1716503700 | 124.42 | -0.64 | -0.51 | 125.66 | 127 | 124.155 | 800000 |
| 1716417300 | 125.06 | -1.54 | -1.22 | 126.39 | 126.62 | 125 | 692012 |
| 1716330900 | 126.6 | 1.05 | 0.84 | 125.5 | 126.83 | 125.03 | 659458 |
| 1716244500 | 125.55 | 1.73 | 1.40 | 123.95 | 125.76 | 123.9 | 700856 |
| 1715985300 | 123.82 | 2 | 1.64 | 122.83 | 123.94 | 122.01 | 604493 |
| 1715898900 | 121.82 | -0.19 | -0.16 | 122.23 | 122.61 | 121.18 | 558308 |
| 1715812500 | 122.01 | 0.21 | 0.17 | 121.66 | 122.26 | 120.65 | 677759 |
| 1715726100 | 121.8 | 1.55 | 1.29 | 120 | 121.87 | 119.875 | 613083 |
| 1715639700 | 120.25 | 0.14 | 0.12 | 120.12 | 120.97 | 119.71 | 520422 |
| 1715380500 | 120.11 | 0.98 | 0.82 | 119.2 | 120.62 | 119.15 | 566982 |
| 1715294100 | 119.13 | -0.59 | -0.49 | 119.72 | 120.485 | 118.55 | 840465 |
| 1715207700 | 119.72 | -0.82 | -0.68 | 121.15 | 121.59 | 118.96 | 701835 |
| 1715121300 | 120.54 | -1.47 | -1.20 | 122.24 | 122.88 | 120.34 | 934640 |
| 1715034900 | 122.01 | 1.89 | 1.57 | 120.76 | 122.04 | 120.56 | 761293 |
| 1714775700 | 120.12 | 0.32 | 0.27 | 119.43 | 120.37 | 116.7 | 1459439 |
| 1714689300 | 119.8 | 2.9 | 2.48 | 117.61 | 120.39 | 117.43 | 1677429 |
| 1714602900 | 116.9 | 1.78 | 1.55 | 115.35 | 117.93 | 114.91 | 1105140 |
| 1714516500 | 115.12 | -1.61 | -1.38 | 116.86 | 117.15 | 115.05 | 913564 |
| 1714430100 | 116.73 | 0.58 | 0.50 | 115.71 | 117.74 | 115.37 | 767716 |
| 1714170900 | 116.15 | -1.19 | -1.01 | 117.49 | 117.67 | 115.515 | 717243 |
| 1714084500 | 117.34 | 1.7 | 1.47 | 115.46 | 117.965 | 114.8403 | 921625 |
| 1713998100 | 115.64 | 0.95 | 0.83 | 114.75 | 116.33 | 114.34 | 666549 |
| 1713911700 | 114.69 | 1.57 | 1.39 | 113.12 | 116.06 | 112.42 | 1041339 |
| 1713825300 | 113.12 | 1.57 | 1.41 | 112.47 | 113.77 | 111.85 | 934645 |
| 1713566100 | 111.55 | 0.95 | 0.86 | 110.6 | 112.36 | 110.6 | 1011516 |
| 1713479700 | 110.6 | 1.37 | 1.25 | 110.63 | 111.745 | 108.85 | 960945 |
| 1713393300 | 109.23 | 1.84 | 1.71 | 109.5 | 114.17 | 108.53 | 2489738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
