IBKR: Interactive Brokers Group Inc.

As of Thursday, May 8th, 2025

$ 184.49

+4.70 +2.61%

Open: 184.59
High: 186.95
Low: 182.75
Volume: 1,317,492
Previous Close on Wednesday, May 7th, 2025

$ 179.79

+1.47 +0.82%

Open: 178.00
High: 181.38
Low: 177.78
Volume: 1,408,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 184.59 186.95 182.75 184.49 1,317,175 +4.70 +2.61
2025-05-07 178.00 181.38 177.78 179.79 1,408,130 +1.47 +0.82
2025-05-06 176.21 179.39 175.11 178.32 1,053,787 -1.22 -0.68
2025-05-05 179.39 182.26 177.89 179.54 1,003,084 -2.01 -1.11
2025-05-02 178.26 182.46 177.22 181.55 1,398,492 +7.21 +4.14
2025-05-01 172.75 177.09 172.40 174.34 1,862,107 +2.49 +1.45
2025-04-30 166.76 172.22 165.71 171.85 1,189,783 +0.07 +0.04
2025-04-29 168.10 172.74 167.58 171.78 988,403 +2.43 +1.43
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 186.95
On 2025-05-08		 175.11
On 2025-05-06		 10.15 5.82 182.46
On 2025-05-02		 175.11
On 2025-05-06		 -4.03 180.74
10D 186.95
On 2025-05-08		 165.71
On 2025-04-30		 15.44 9.13 182.46
On 2025-05-02		 175.11
On 2025-05-06		 -4.03 176.03
20D 186.95
On 2025-05-08		 152.39
On 2025-04-21		 13.77 8.07 177.30
On 2025-04-15		 152.39
On 2025-04-21		 -14.05 170.08
WTD 186.95
On 2025-05-08		 175.11
On 2025-05-06		 2.94 1.62 182.26
On 2025-05-05		 175.11
On 2025-05-06		 -3.92 180.54
MTD 186.95
On 2025-05-08		 172.40
On 2025-05-01		 12.64 7.36 182.46
On 2025-05-02		 175.11
On 2025-05-06		 -4.03 179.67
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

184.49 +4.70 +2.61 1,317,492