The closing price for Interactive Brokers (IBKR) in December 2023 was $20.51, on December 29, 2023. It was up 6% for the month. The latest price is $68.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $20.54 | $20.64 | $20.40 | $20.51 | 2,391,564 |
December 28 2023 | $20.45 | $20.71 | $20.37 | $20.58 | 2,914,148 |
December 27 2023 | $20.57 | $20.57 | $20.35 | $20.45 | 1,670,812 |
December 26 2023 | $20.38 | $20.61 | $20.31 | $20.57 | 1,745,448 |
December 22 2023 | $20.36 | $20.52 | $20.27 | $20.32 | 2,923,428 |
December 21 2023 | $20.17 | $20.34 | $20.02 | $20.32 | 3,054,272 |
December 20 2023 | $20.40 | $20.59 | $20.16 | $20.16 | 3,042,612 |
December 19 2023 | $20.06 | $20.43 | $20.00 | $20.42 | 4,707,600 |
December 18 2023 | $19.81 | $20.11 | $19.80 | $20.08 | 6,866,332 |
December 15 2023 | $19.93 | $20.00 | $19.53 | $19.75 | 9,998,160 |
December 14 2023 | $20.12 | $20.30 | $19.83 | $20.13 | 7,881,312 |
December 13 2023 | $20.73 | $20.84 | $19.84 | $20.09 | 7,854,424 |
December 12 2023 | $20.79 | $21.03 | $20.65 | $20.73 | 3,688,848 |
December 11 2023 | $20.70 | $20.85 | $20.48 | $20.78 | 5,562,872 |
December 08 2023 | $20.08 | $20.76 | $20.08 | $20.58 | 7,310,012 |
December 07 2023 | $19.81 | $20.02 | $19.58 | $20.00 | 5,225,224 |
December 06 2023 | $19.62 | $19.93 | $19.62 | $19.82 | 6,213,144 |
December 05 2023 | $19.52 | $19.61 | $19.34 | $19.52 | 4,723,564 |
December 04 2023 | $19.27 | $19.68 | $19.24 | $19.61 | 5,225,776 |
December 01 2023 | $19.36 | $19.63 | $19.19 | $19.34 | 5,718,460 |
Daily pricing data for Interactive Brokers dates back to 5/4/2007, and may be incomplete.
