IBKR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 4.1 |
| 2017 | 0.41 |
| 2017 | -4.26 |
| 2017 | 0.98 |
| 2017 | 2.93 |
| 2017 | 1.27 |
| 2017 | 0.42 |
| 2017 | -3.2 |
| 2017 | 0.53 |
| 2017 | -1.28 |
| 2017 | -1.94 |
| 2017 | -4.09 |
| 2017 | 1.76 |
| 2017 | 3.09 |
| 2017 | -2.53 |
| 2017 | 0.12 |
| 2017 | 0.93 |
| 2017 | 3.2 |
| 2017 |
In the last 52 weeks, IBKR increased in 31 and decreased in 21. The average return for this period was +0.79%, while the median return was +0.90%. Maximum gain was +24.97% on 2025-04-11 and maximum loss was -9.86% on 2025-04-17.
Total : 52 Weeks
In the last 52 weeks, IBKR increased in 31 and decreased in 21. The average return for this period was +0.79%, while the median return was +0.90%. Maximum gain was +24.97% on 2025-04-11 and maximum loss was -9.86% on 2025-04-17.
In the last 52 weeks, IBKR increased in 31 and decreased in 21. The average return for this period was +0.79%, while the median return was +0.90%. Maximum gain was +24.97% on 2025-04-11 and maximum loss was -9.86% on 2025-04-17.
| 2025-12-26 | 65.3 | 66.2 | +1.4% |
| 2025-12-19 | 64.5 | 64.3 | -0.4% |
| 2025-12-12 | 64.7 | 64.2 | -0.8% |
| 2025-12-05 | 64.2 | 64.5 | +0.4% |
| 2025-11-28 | 61.5 | 65.0 | +5.7% |
| 2025-11-21 | 65.8 | 61.1 | -7.2% |
| 2025-11-14 | 71.8 | 66.0 | -8.1% |
| 2025-11-07 | 70.9 | 70.5 | -0.5% |
| 2025-10-31 | 69.9 | 70.4 | +0.6% |
| 2025-10-24 | 67.4 | 68.8 | +2.0% |
| 2025-10-17 | 70.8 | 66.2 | -6.4% |
| 2025-10-10 | 71.0 | 69.0 | -2.8% |
| 2025-10-03 | 66.8 | 70.4 | +5.3% |
| 2025-09-26 | 64.2 | 66.1 | +3.0% |
| 2025-09-19 | 63.8 | 65.0 | +1.9% |
| 2025-09-12 | 60.8 | 63.7 | +4.7% |
| 2025-09-05 | 61.3 | 60.2 | -1.9% |
| 2025-08-29 | 62.4 | 62.2 | -0.2% |
| 2025-08-22 | 63.2 | 62.4 | -1.3% |
| 2025-08-15 | 66.6 | 63.3 | -5.0% |
| 2025-08-08 | 64.3 | 65.9 | +2.5% |
| 2025-08-01 | 66.3 | 63.6 | -4.1% |
| 2025-07-25 | 62.8 | 65.5 | +4.3% |
| 2025-07-18 | 59.3 | 64.1 | +8.0% |
| 2025-07-11 | 58.1 | 58.6 | +0.8% |
| 2025-07-03 | 55.2 | 58.0 | +5.1% |
| 2025-06-27 | 51.2 | 54.0 | +5.3% |
| 2025-06-20 | 51.2 | 51.3 | +0.3% |
| 2025-06-13 | 52.3 | 50.5 | -3.4% |
| 2025-06-06 | 52.2 | 53.0 | +1.4% |
| -3.31 |
| 2017 | -0.46 |
| 2017 | 0.46 |
| 2017 | 1.71 |
| 2017 | 2.45 |
| 2017 | -0.65 |
| 2017 | 0.65 |
| 2017 | 1.3 |
| 2017 | -0.32 |
| 2017 | 1.17 |
| 2017 | 2.22 |
| 2017 | 3.52 |
| 2017 | 1.3 |
| 2017 | 0.1 |
| 2017 | -0.1 |
| 2017 | 3.61 |
| 2017 | 0.47 |
| 2017 | -2.17 |
| 2017 | 0.1 |
| 2017 | 5.34 |
| 2017 | 2.09 |
| 2017 | 5.52 |
| 2017 | 0.08 |
| 2017 | 3.78 |
| 2017 | 7.72 |
| 2017 | 1.2 |
| 2017 | -0.07 |
| 2017 | 1.64 |
| 2017 | 1.53 |
| 2017 | 4.46 |
| 2017 | 4.02 |
| 2017 | -1.5 |
| 2017 | -0.59 |
| 2017 | -1.86 |
| 2018 | 2.24 |
| 2018 | 6.2 |
| 2018 | -2.07 |
| 2018 | 2.88 |
| 2018 | 1.87 |
| 2018 | -4.14 |
| 2018 | 7.54 |
| 2018 | 2.85 |
| 2018 | -1.97 |
| 2018 | 9.18 |
| 2018 | -4 |
| 2018 | -6.76 |
| 2018 | -0.3 |
| 2018 | 3.29 |
| 2018 | 1.77 |
| 2018 | 2.61 |
| 2018 | -0.27 |
| 2018 | 1.02 |
| 2018 | 6.13 |
| 2018 | -2.41 |
| 2018 | -0.72 |
| 2018 | -6.03 |
| 2018 | -1.44 |
| 2018 | -2.3 |
| 2018 | -4.85 |
| 2018 | -2.01 |
| 2018 | -4.82 |
| 2018 | 0.98 |
| 2018 | 1.42 |
| 2018 | -1.73 |
| 2018 | -2.78 |
| 2018 | 2.92 |
| 2018 | -1.35 |
| 2018 | -0.2 |
| 2018 | 0.97 |
| 2018 | -1.87 |
| 2018 | -3.68 |
| 2018 | -2.64 |
| 2018 | -3.96 |
| 2018 | -0.07 |
| 2018 | -6.34 |
| 2018 | -1.85 |
| 2018 | -6.43 |
| 2018 | 15.59 |
| 2018 | 0.58 |
| 2018 | -1.67 |
| 2018 | -3.99 |
| 2018 | 10.05 |
| 2018 | -10.28 |
| 2018 | -0.61 |
| 2018 | 1.16 |
| 2018 | 0.83 |
| 2019 | 2.41 |
| 2019 | -5.58 |
| 2019 | 5.08 |
| 2019 | -8.14 |
| 2019 | -2.36 |
| 2019 | 1.12 |
| 2019 | 4.24 |
| 2019 | 4.69 |
| 2019 | -2.73 |
| 2019 | -7.08 |
| 2019 | 4.08 |
| 2019 | -7.86 |
| 2019 | 1.65 |
| 2019 | 1.97 |
| 2019 | 0.45 |
| 2019 | -0.07 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 93.1 | 94.8 | 92.4 | 93.56 | — |
| 2026-07-10 | 96.53 | 97.4 | 93.59 | 94.09 | — |
| 2026-07-09 | 94.82 | 96.71 | 93.93 | 95.28 | — |
| 2026-07-08 | 92.81 | 94.11 | 92.19 | 93.4 | — |
| 2026-07-07 | 94.43 | 96.49 | 91.82 | 94.57 | — |
| 2026-07-06 | 91.87 | 96.09 | 91.69 | 95.99 | — |
| 2026-07-02 | 93.25 | 96.71 | 89.51 | 91.33 | — |
| 2026-07-01 | 87.83 | 95.57 | 87.58 | 93.25 | — |
| 2026-06-30 | 88.03 | 90.11 | 86.66 | 87.04 | — |
| 2026-06-29 | 90.29 | 90.51 | 87.67 | 88.2 | — |
| 2026-06-26 | 91.58 | 91.73 | 89.56 | 89.82 | — |
| 2026-06-25 | 94.45 | 95.28 | 91.79 | 92.16 | — |
| 2026-06-24 | 93.71 | 95.26 | 92.16 | 92.79 | — |
| 2026-06-23 | 92.98 | 96.59 | 92.33 | 94.7 | — |
| 2026-06-22 | 96.79 | 97.84 | 96.04 | 96.82 | — |
| 2026-06-18 | 97.04 | 97.81 | 95.3 | 96 | — |
| 2026-06-17 | 93.52 | 96.75 | 93.41 | 95.09 | — |
| 2026-06-16 | 93.11 | 94.04 | 92.01 | 93.1 | — |
| 2026-06-15 | 94.68 | 94.73 | 92.62 | 92.76 | — |
| 2026-06-12 | 90.45 | 93.1 | 89.95 | 90.81 | — |
| 2026-06-11 | 86.59 | 88.9 | 85.07 | 88.83 | — |
| 2026-06-10 | 85.49 | 88.26 | 84.65 | 85.42 | — |
| 2026-06-09 | 88.53 | 88.53 | 83.12 | 86.33 | — |
| 2026-06-05 | 86.06 | 86.15 | 83.4 | 84.4 | — |
| 2026-06-04 | 86.11 | 87.43 | 83.11 | 87.06 | — |
| 2026-06-03 | 88 | 89.03 | 86.91 | 87.15 | — |
| 2026-06-02 | 89.08 | 90.5 | 88.37 | 88.72 | — |
| 2026-06-01 | 86.09 | 91.02 | 85.02 | 88.69 | — |
| 2026-05-29 | 83.33 | 87.18 | 82.75 | 86.97 | — |
| 2026-05-28 | 80.52 | 83.44 | 79.12 | 83.11 | — |
| 2026-05-27 | 82.59 | 82.59 | 79.72 | 80.95 | — |
| 2026-05-22 | 84.15 | 84.86 | 81.1 | 81.35 | — |
| 2026-05-21 | 83.17 | 84.53 | 82.75 | 83.83 | — |
| 2026-05-20 | 84 | 85.43 | 83.21 | 83.79 | — |
| 2026-05-19 | 84.65 | 84.87 | 82.8 | 83.45 | — |
| 2026-05-18 | 86.75 | 87.99 | 85.1 | 86.12 | — |
| 2026-05-15 | 87.37 | 87.81 | 85.99 | 87 | — |
| 2026-05-14 | 85.37 | 88.44 | 85.31 | 88.28 | — |
| 2026-05-13 | 83.88 | 86.03 | 83.1 | 85.12 | — |
| 2026-05-12 | 84.22 | 84.69 | 82.68 | 84.59 | — |
| 2026-05-11 | 84.28 | 85.8 | 83.39 | 84.91 | — |
| 2026-05-08 | 84.51 | 85.2 | 83.5 | 84.42 | — |
| 2026-05-07 | 87.04 | 87.37 | 83.54 | 83.71 | — |
| 2026-05-06 | 85.37 | 87.34 | 85.37 | 87.04 | — |
| 2026-05-05 | 82.48 | 84.63 | 82.48 | 83.91 | — |
| 2026-05-04 | 80.8 | 82.24 | 80.46 | 81.72 | — |
| 2026-05-01 | 79.8 | 81.05 | 78.92 | 80.46 | — |
| 2026-04-30 | 76.88 | 80 | 76.52 | 79.5 | — |
| 2026-04-29 | 77 | 77.44 | 75.68 | 77.05 | — |
| 2026-04-28 | 76.91 | 77.92 | 76.34 | 77.49 | — |
| 2026-04-27 | 76.54 | 78.22 | 76.44 | 77.59 | — |
| 2026-04-24 | 76.83 | 76.83 | 75.32 | 76.62 | — |
| 2026-04-23 | 77.33 | 78.28 | 74.62 | 75.9 | — |
| 2026-04-22 | 77.82 | 79.43 | 76.7 | 78.11 | — |
| 2026-04-21 | 81.34 | 82.41 | 79.22 | 79.62 | — |
| 2026-04-20 | 81.21 | 81.97 | 80.81 | 81.25 | — |
| 2026-04-17 | 81.02 | 82.88 | 80.87 | 81.71 | — |
| 2026-04-16 | 80.2 | 80.69 | 78.29 | 79.38 | — |
| 2026-04-15 | 78.39 | 79.81 | 78.02 | 79.69 | — |
| 2026-04-14 | 76 | 77.25 | 74.36 | 77.1 | — |
| 2026-04-13 | 70.51 | 74.73 | 70.51 | 74.55 | — |
| 2026-04-10 | 72.14 | 72.27 | 70.12 | 71.21 | — |
| 2026-04-09 | 71.93 | 73.08 | 71.54 | 71.93 | — |
| 2026-04-08 | 72.64 | 73.48 | 71.15 | 72.31 | — |
| 2026-04-07 | 67.63 | 68.3 | 66.72 | 68.11 | — |
| 2026-04-06 | 67.9 | 68.85 | 67.75 | 68.62 | — |
| 2026-04-02 | 66.13 | 68.88 | 65.4 | 67.74 | — |
| 2026-04-01 | 68.37 | 70 | 67.79 | 67.91 | — |
| 2026-03-31 | 64.79 | 67.37 | 64.3 | 67.07 | — |
| 2026-03-30 | 64.7 | 65.25 | 63.02 | 63.69 | — |
| 2026-03-27 | 65.5 | 66.15 | 64.04 | 64.2 | — |
| 2026-03-26 | 68.33 | 68.8 | 65.69 | 66.2 | — |
| 2026-03-25 | 67.15 | 69.82 | 66.94 | 68.68 | — |
| 2026-03-24 | 66.9 | 67.62 | 64.49 | 66.12 | — |
| 2026-03-23 | 67.3 | 69.32 | 66.81 | 67.84 | — |
| 2026-03-20 | 67.68 | 67.92 | 65 | 65.47 | — |
| 2026-03-19 | 67.48 | 68.2 | 66.92 | 67.69 | — |
| 2026-03-18 | 68.5 | 69.49 | 68.24 | 68.45 | — |
| 2026-03-17 | 69.09 | 69.89 | 68.32 | 68.63 | — |
| 2026-03-16 | 67.25 | 69.3 | 67.07 | 68.28 | — |
| 2026-03-13 | 67.24 | 68.17 | 65.87 | 66.19 | — |
| 2026-03-12 | 66.81 | 67.29 | 65.89 | 66.92 | — |
| 2026-03-11 | 68.23 | 69.04 | 67.04 | 68.39 | — |
| 2026-03-10 | 67.68 | 69.99 | 66.68 | 68.5 | — |
| 2026-03-09 | 65.34 | 67.5 | 63.49 | 67.49 | — |
| 2026-03-06 | 66.3 | 67.42 | 65.27 | 66.7 | — |
| 2026-03-05 | 68.47 | 69.39 | 66.68 | 68.05 | — |
| 2026-03-04 | 70.6 | 71.07 | 68.44 | 69.15 | — |
| 2026-03-03 | 68.97 | 70.38 | 67.53 | 69.4 | — |
| 2026-03-02 | 69.22 | 73.38 | 68.57 | 71.67 | — |
| 2026-02-27 | 72.66 | 73.05 | 69.65 | 71.19 | — |
| 2026-02-26 | 73.68 | 74.59 | 72.33 | 74.56 | — |
| 2026-02-25 | 73.11 | 73.75 | 72.4 | 73.65 | — |
| 2026-02-25 | 73.11 | 73.75 | 72.4 | 73.65 | — |
| 2026-02-25 | 73.11 | 73.75 | 72.4 | 73.65 | — |
| 2026-02-24 | 71.05 | 72.78 | 70.15 | 71.92 | — |
| 2026-02-23 | 73.94 | 74.64 | 70.65 | 71.54 | — |
| 2026-02-20 | 73.64 | 74.75 | 73.16 | 74.4 | — |
| 2026-02-19 | 73.94 | 74.23 | 72.81 | 73.99 | — |
| 2026-02-18 | 73.47 | 75.49 | 73.29 | 74.9 | — |
| 2026-02-17 | 73.85 | 74.15 | 71.55 | 73.29 | — |
| 2026-02-13 | 73 | 75.26 | 71.51 | 74.75 | — |
| 2026-02-12 | 76.66 | 77.67 | 72.24 | 73.06 | — |
| 2026-02-11 | 77.63 | 77.85 | 74.8 | 76.35 | — |
| 2026-02-10 | 77.88 | 79.18 | 76.06 | 77.2 | — |
| 2026-02-09 | 74.72 | 78.62 | 74.35 | 78.42 | — |
| 2026-02-06 | 71.89 | 74.86 | 71 | 74.59 | — |
| 2026-02-05 | 71.61 | 72.33 | 69.01 | 69.49 | — |
| 2026-02-04 | 74.95 | 75.05 | 71.71 | 73.44 | — |
| 2026-02-03 | 76.52 | 76.71 | 73.8 | 74.93 | — |
| 2026-02-02 | 74.69 | 77.98 | 73.1 | 75.27 | — |
| 2026-01-30 | 75.05 | 76.09 | 74.49 | 74.88 | — |
| 2026-01-29 | 76.44 | 77.55 | 73.53 | 75.66 | — |
| 2026-01-28 | 75.93 | 76.38 | 74.7 | 75.45 | — |
| 2026-01-27 | 75.42 | 76.01 | 74.51 | 75.48 | — |
| 2026-01-26 | 77.37 | 78.8 | 75.29 | 75.35 | — |
| 2026-01-23 | 76.91 | 78.56 | 76.91 | 77.58 | — |
| 2026-01-22 | 77.12 | 77.77 | 76.28 | 77.21 | — |
| 2026-01-21 | 72 | 76.97 | 70.89 | 75.8 | — |
| 2026-01-20 | 72 | 73.03 | 70.79 | 71.51 | — |