IBKR: Interactive Brokers Group Inc.

As of Friday, April 26th, 2024

$ 116.15

-1.19 -1.01%

Open: 117.49
High: 117.67
Low: 115.52
Volume: 717,232
Previous Close on Thursday, April 25th, 2024

$ 117.34

+1.70 +1.47%

Open: 115.41
High: 117.97
Low: 114.84
Volume: 940,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 117.49 117.67 115.52 116.15 717,232 -1.19 -1.01
2024-04-25 115.41 117.97 114.84 117.34 940,066 +1.70 +1.47
2024-04-24 114.75 116.33 114.34 115.64 666,558 +0.95 +0.83
2024-04-23 113.12 116.06 112.42 114.69 1,041,135 +1.57 +1.39
2024-04-22 112.47 113.77 111.85 113.12 934,338 +1.57 +1.41
2024-04-19 110.60 112.36 110.60 111.55 1,011,406 +0.95 +0.86
2024-04-18 110.63 111.75 108.85 110.60 960,920 +1.37 +1.25
2024-04-17 109.50 114.17 108.53 109.23 2,489,627 +1.84 +1.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 117.97
On 2024-04-25		 111.85
On 2024-04-22		 4.60 4.12 117.97
On 2024-04-25		 115.52
On 2024-04-26		 -2.08 115.39
10D 117.97
On 2024-04-25		 106.80
On 2024-04-16		 5.76 5.22 112.12
On 2024-04-15		 106.80
On 2024-04-16		 -4.75 112.49
20D 117.97
On 2024-04-25		 106.80
On 2024-04-16		 4.44 3.97 116.92
On 2024-04-03		 106.80
On 2024-04-16		 -8.66 112.57
WTD 117.97
On 2024-04-25		 111.85
On 2024-04-22		 4.60 4.12 117.97
On 2024-04-25		 115.52
On 2024-04-26		 -2.08 115.39
MTD 117.97
On 2024-04-25		 106.80
On 2024-04-16		 4.44 3.97 116.92
On 2024-04-03		 106.80
On 2024-04-16		 -8.66 112.57
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

116.15 -1.19 -1.01 717,232