IBKR: Interactive Brokers Group Inc.

As of Thursday, April 25th, 2024

$ 117.34

+1.70 +1.47%

Open: 115.41
High: 117.97
Low: 114.84
Volume: 940,188
Previous Close on Wednesday, April 24th, 2024

$ 115.64

+0.95 +0.83%

Open: 114.75
High: 116.33
Low: 114.34
Volume: 666,558

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 109.18 109.57 106.80 107.39 2,235,634 -1.77 -1.62
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		 110.60
On 2024-04-19		 6.74 6.09 112.36
On 2024-04-19		 112.36
On 2024-04-19		 0.00 114.47
10D 117.97
On 2024-04-25		 106.80
On 2024-04-16		 5.18 4.62 112.12
On 2024-04-12		 106.80
On 2024-04-16		 -4.75 111.91
20D 117.97
On 2024-04-25		 106.80
On 2024-04-16		 5.91 5.30 116.92
On 2024-04-03		 106.80
On 2024-04-16		 -8.66 112.35
WTD 117.97
On 2024-04-25		 111.85
On 2024-04-22		 5.79 5.19 113.77
On 2024-04-22		 113.77
On 2024-04-22		 0.00 115.20
MTD 117.97
On 2024-04-25		 106.80
On 2024-04-16		 5.63 5.04 116.92
On 2024-04-03		 106.80
On 2024-04-16		 -8.66 112.38
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

117.34 +1.70 +1.47 940,188