IBKR | INTERACTIVE BR-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

INTERACTIVE BR-A (IBKR)

NASDAQ

$91.49+$0.12 (+0.13%)

Price as of Sep 11, 2026 7:48 PM EDT

$40.5B
Market Cap
44.04%
1-Year Change
Capital Markets
Industry

1 Month
+1.86%

Low Price$89.12

High Price$98.10
3 Months
+2.95%

Low Price$85.94

High Price$98.10
1 Year
+44.04%

Low Price$60.79

High Price$98.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	90.71	92.31	89.45	91.37	+2.18%	3,080,819
09/10/2026	89.06	90.24	88.74	89.42	-0.95%	2,877,736
09/09/2026	90.99	91.86	90.25	90.28	-0.76%	2,647,464
09/08/2026	91.76	93.29	90.87	90.97	-1.78%	2,185,513
09/04/2026	91.55	92.85	91.14	92.62	-0.36%	2,501,949
09/03/2026	89.83	93.27	89.77	92.95	+4.30%	5,411,158
09/02/2026	90.00	91.35	88.53	89.12	-1.41%	4,384,180
09/01/2026	94.63	94.90	90.03	90.39	-7.01%	5,142,423
09/01/2026	$0.09 Dividend
08/31/2026	95.41	97.80	94.35	97.20	+1.51%	3,563,892
08/28/2026	96.52	97.63	95.37	95.75	-0.74%	2,236,816
08/27/2026	96.79	97.25	95.67	96.46	-0.48%	5,156,050
08/26/2026	97.54	97.69	94.72	96.93	-1.19%	3,044,015
08/25/2026	93.46	98.66	92.72	98.10	+5.52%	5,222,871
08/24/2026	93.78	94.69	92.41	92.97	-0.87%	4,301,491
08/21/2026	90.71	94.14	90.23	93.79	+4.47%	5,762,150
08/20/2026	91.33	91.63	89.58	89.77	-0.76%	3,476,519
08/19/2026	90.91	91.35	88.84	90.46	-0.02%	3,224,127
08/18/2026	92.92	93.14	90.34	90.48	-4.00%	2,616,896
08/17/2026	92.14	94.51	91.50	94.25	+2.47%	4,632,739
08/14/2026	91.33	92.34	90.04	91.98	+0.70%	2,199,355
08/13/2026	91.92	92.64	91.25	91.34	-0.26%	2,579,754
08/12/2026	91.07	92.67	90.76	91.58	+2.09%	3,036,462
08/11/2026	91.04	91.57	89.43	89.70	-0.97%	3,472,579
08/10/2026	87.92	91.70	87.92	90.58	+3.22%	5,864,627
08/07/2026	86.49	87.89	85.29	87.75	+2.10%	7,785,081
08/06/2026	88.06	89.06	85.61	85.94	-3.07%	7,293,142
08/05/2026	89.51	90.83	88.59	88.66	+0.12%	4,890,437
08/04/2026	88.61	89.39	86.84	88.55	+1.00%	4,670,913
08/03/2026	86.95	88.15	85.82	87.67	-0.27%	5,184,668
07/31/2026	91.72	91.72	87.87	87.91	-2.75%	4,366,042
07/30/2026	88.12	90.60	86.74	90.40	+4.89%	5,020,081
07/29/2026	89.81	90.38	85.52	86.18	-5.11%	7,231,121
07/28/2026	89.96	91.13	88.25	90.83	-1.47%	4,931,307
07/27/2026	92.82	94.17	89.61	92.19	+0.58%	4,667,820
07/24/2026	91.72	92.37	89.42	91.66	-0.02%	3,890,457
07/23/2026	90.68	91.78	89.53	91.68	-1.86%	4,396,857
07/22/2026	93.51	95.46	92.10	93.42	-0.97%	5,850,643
07/21/2026	93.41	95.46	93.21	94.34	+2.99%	5,121,936
07/21/2026	$0.69 Earnings
07/20/2026	91.48	93.38	91.23	91.60	+1.27%	3,740,320
07/17/2026	89.52	91.95	87.79	90.45	-1.82%	4,448,113
07/16/2026	96.11	96.63	91.50	92.13	-5.34%	3,999,336
07/15/2026	96.80	97.68	95.48	97.32	+1.88%	3,484,544
07/14/2026	94.08	96.26	94.07	95.52	+2.19%	3,016,416
07/13/2026	93.13	94.71	92.32	93.48	-0.56%	3,391,197
07/10/2026	96.31	97.31	93.51	94.01	-1.25%	2,399,798
07/09/2026	94.73	96.63	93.84	95.19	+2.01%	2,679,827
07/08/2026	92.71	94.03	92.11	93.32	-1.24%	3,444,192
07/07/2026	94.35	96.40	91.74	94.48	-1.48%	4,783,581
07/06/2026	91.91	96.00	91.61	95.90	+5.10%	4,531,616
07/02/2026	93.17	96.62	89.43	91.25	-2.06%	6,589,240
07/01/2026	87.95	95.48	87.49	93.17	+7.13%	7,437,382
06/30/2026	87.92	90.03	86.58	86.96	-1.32%	5,511,221
06/29/2026	90.26	90.43	87.59	88.12	-1.80%	4,774,261
06/26/2026	91.36	91.65	89.48	89.74	-2.54%	5,910,050
06/25/2026	94.37	95.19	91.71	92.08	-0.68%	3,086,564
06/24/2026	93.62	95.17	92.08	92.71	-2.02%	3,518,768
06/23/2026	92.62	96.50	92.25	94.61	-2.19%	6,269,257
06/22/2026	96.70	97.75	95.95	96.73	+0.85%	4,202,950
06/18/2026	96.71	97.72	95.21	95.91	+0.96%	7,511,249
06/17/2026	93.44	96.66	93.33	95.00	+2.14%	5,280,058
06/16/2026	92.93	93.97	91.93	93.02	+0.37%	3,989,850
06/15/2026	94.59	94.64	92.54	92.68	+2.15%	3,530,203
06/12/2026	90.37	93.02	89.87	90.73	+2.23%	4,182,600
06/11/2026	86.51	88.82	84.99	88.75	+3.99%	3,697,593
06/10/2026	85.20	88.22	84.57	85.34	-1.05%	4,259,657
06/09/2026	88.26	88.45	83.05	86.25	-1.17%	4,428,071
06/08/2026	85.70	87.75	85.16	87.27	+3.50%	4,689,367
06/05/2026	86.07	86.15	83.32	84.32	-3.06%	4,274,766
06/04/2026	86.03	87.35	83.04	86.98	-0.10%	7,079,411
06/03/2026	87.99	88.94	86.83	87.07	-1.77%	5,413,460
06/02/2026	88.87	90.42	88.29	88.64	+0.03%	6,537,919
06/01/2026	86.02	90.94	84.94	88.61	+2.08%	6,862,530
06/01/2026	$0.09 Dividend
05/29/2026	83.04	87.01	82.59	86.80	+4.64%	7,289,989
05/28/2026	80.37	83.28	78.97	82.95	+2.67%	9,786,429
05/27/2026	82.48	82.48	79.57	80.80	-2.34%	6,130,152
05/26/2026	82.20	84.13	82.11	82.73	+1.89%	4,281,877
05/22/2026	83.99	84.70	80.95	81.20	-2.96%	8,387,570
05/21/2026	83.01	84.37	82.59	83.67	+0.05%	5,018,681
05/20/2026	83.84	85.27	83.05	83.63	+0.41%	6,230,015
05/19/2026	84.49	84.71	82.64	83.29	-3.10%	7,139,313
05/18/2026	86.58	87.82	84.94	85.96	-1.01%	4,261,858
05/15/2026	86.90	87.64	85.82	86.83	-1.45%	3,907,977
05/14/2026	85.21	88.27	85.15	88.11	+3.71%	3,728,620
05/13/2026	83.72	85.87	82.94	84.96	+0.63%	3,143,876
05/12/2026	84.06	84.53	82.52	84.43	-0.38%	5,247,956
05/11/2026	84.12	85.64	83.22	84.75	+0.58%	3,101,340
05/08/2026	84.42	85.04	83.34	84.26	+0.85%	3,595,264
05/07/2026	86.70	87.21	83.37	83.55	-3.83%	5,150,288
05/06/2026	85.21	87.17	85.21	86.87	+3.73%	3,943,119
05/05/2026	82.41	84.46	82.30	83.75	+2.68%	4,761,690
05/04/2026	80.84	82.08	80.30	81.56	+1.57%	3,417,194
05/01/2026	79.60	80.92	78.77	80.31	+1.21%	4,058,794
04/30/2026	76.73	79.85	76.35	79.35	+3.18%	5,471,017
04/29/2026	76.85	77.29	75.54	76.90	-0.57%	5,307,126
04/28/2026	76.76	77.77	76.19	77.34	-0.13%	3,838,424
04/27/2026	76.40	78.07	76.30	77.44	+1.27%	3,595,684
04/24/2026	76.68	76.68	75.18	76.47	+0.95%	2,919,396