Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
IBKR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 55.17 | 61.21 | 55.01 | 57.32 | 862,143 | 6.02 | 10.91% |
| 1 Month | 61.42 | 62.21 | 52.18 | 56.25 | 1,011,959 | -0.23 | -0.37% |
| 3 Months | 60.02 | 68.77 | 52.18 | 61.09 | 928,933 | 1.17 | 1.95% |
| 6 Months | 75.14 | 82.8299 | 52.18 | 67.05 | 897,601 | -13.95 | -18.57% |
| 1 Year | 67.71 | 82.8299 | 52.18 | 67.00 | 850,996 | -6.52 | -9.63% |
| 3 Years | 48.25 | 82.8299 | 33.70 | 60.03 | 748,210 | 12.94 | 26.82% |
| 5 Years | 35.15 | 82.8299 | 33.70 | 59.82 | 724,139 | 26.04 | 74.08% |
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 |