IBKR - Interactive Brokers Group, Inc.
IEX Last Trade
181.51
0.615 0.339%
Share volume: 7,804
Last Updated: Thu 26 Dec 2024 08:30:05 PM CET
PREVIOUS CLOSE
CHG
CHG%
$180.90
0.61
0.34%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $177.96 | $177.96 | $181.28 | $181.28 | $177.89 | $177.89 | $180.50 | $180.50 | 320,803 | $320,652.00 |
| 12/23/2024 | $177.73 | $177.73 | $179.72 | $179.72 | $175.89 | $175.89 | $177.60 | $177.60 | 999,338 | $999,338.00 |
| 12/20/2024 | $171.56 | $171.56 | $177.99 | $177.99 | $171.09 | $171.09 | $175.92 | $175.92 | 2,864,423 | $2,864,026.00 |
| 12/19/2024 | $177.18 | $177.18 | $178.65 | $178.65 | $173.63 | $173.63 | $173.79 | $173.79 | 906,691 | $906,691.00 |
| 12/18/2024 | $179.56 | $179.56 | $179.56 | $179.56 | $172.33 | $172.33 | $173.79 | $173.79 | 948,211 | $948,211.00 |
| 12/17/2024 | $178.28 | $178.28 | $179.03 | $179.03 | $174.32 | $174.32 | $178.90 | $178.90 | 1,129,381 | $1,129,381.00 |
| 12/16/2024 | $179.49 | $179.49 | $181.71 | $181.71 | $179.21 | $179.21 | $180.20 | $180.20 | 769,540 | $769,540.00 |
| 12/13/2024 | $181.00 | $181.00 | $181.25 | $181.25 | $177.55 | $177.55 | $179.49 | $179.49 | 797,154 | $797,154.00 |