IBKR: Interactive Brokers Group Inc.

As of Tuesday, March 11th, 2025

$ 170.34

+3.18 +1.90%

Open: 169.37
High: 173.62
Low: 166.69
Volume: 2,737,170
Previous Close on Monday, March 10th, 2025

$ 167.16

-25.01 -13.01%

Open: 184.25
High: 185.00
Low: 165.40
Volume: 4,925,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 169.37 173.62 166.69 170.34 2,737,165 +3.18 +1.90
2025-03-10 184.25 185.00 165.40 167.16 4,925,623 -25.01 -13.01
2025-03-07 188.01 192.44 182.31 192.17 3,275,223 +2.47 +1.30
2025-03-06 192.66 194.56 185.22 189.70 2,983,939 -6.99 -3.55
2025-03-05 195.71 197.77 193.26 196.69 2,044,962 +0.66 +0.34
2025-03-04 196.29 199.93 186.00 196.03 2,981,359 -5.50 -2.73
2025-03-03 209.15 211.63 200.67 201.53 1,789,664 -2.87 -1.40
2025-02-28 202.51 206.96 201.41 204.40 7,794,599 +0.90 +0.44
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 197.77
On 2025-03-05		 165.40
On 2025-03-10		 -25.69 -13.11 197.77
On 2025-03-05		 165.40
On 2025-03-10		 -16.37 183.21
10D 211.63
On 2025-03-03		 165.40
On 2025-03-10		 -30.60 -15.23 211.63
On 2025-03-03		 165.40
On 2025-03-10		 -21.84 192.82
20D 236.53
On 2025-02-14		 165.40
On 2025-03-10		 -55.85 -24.69 236.53
On 2025-02-14		 165.40
On 2025-03-10		 -30.07 208.86
WTD 185.00
On 2025-03-10		 165.40
On 2025-03-10		 -21.83 -11.36 185.00
On 2025-03-10		 166.69
On 2025-03-11		 -9.90 168.75
MTD 211.63
On 2025-03-03		 165.40
On 2025-03-10		 -34.06 -16.66 211.63
On 2025-03-03		 165.40
On 2025-03-10		 -21.84 187.66
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

32.06 +0.59 +1.87 3,247,084
IBKR

Interactive Brokers Group Inc.

170.34 +3.18 +1.90 2,737,170