IBKR: Interactive Brokers Group Inc.

As of Friday, September 12th, 2025

$ 63.70

+0.36 +0.57%

Open: 63.30
High: 64.43
Low: 63.03
Volume: 3,383,900
Previous Close on Thursday, September 11th, 2025

$ 63.34

+0.83 +1.33%

Open: 62.53
High: 63.79
Low: 62.28
Volume: 3,944,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 63.30 64.43 63.03 63.70 3,383,799 +0.36 +0.57
2025-09-11 62.53 63.79 62.28 63.34 3,944,777 +0.83 +1.33
2025-09-10 62.43 62.95 62.00 62.51 3,821,144 +0.30 +0.48
2025-09-09 60.86 62.44 60.66 62.21 4,612,228 +1.10 +1.80
2025-09-08 60.83 61.67 60.78 61.11 5,530,988 +0.95 +1.58
2025-09-05 64.10 64.22 59.94 60.16 11,485,066 -4.12 -6.41
2025-09-04 64.10 64.77 63.87 64.28 5,463,203 +0.33 +0.52
2025-09-03 63.95 64.27 63.17 63.95 5,770,349 +0.05 +0.08
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 64.43
On 2025-09-12		 60.66
On 2025-09-09		 3.54 5.88 61.67
On 2025-09-08		 61.67
On 2025-09-08		 0.00 62.57
10D 64.77
On 2025-09-04		 59.94
On 2025-09-05		 0.92 1.47 64.77
On 2025-09-04		 59.94
On 2025-09-05		 -7.46 62.74
20D 64.77
On 2025-09-04		 59.94
On 2025-09-05		 -0.22 -0.34 64.77
On 2025-09-04		 59.94
On 2025-09-05		 -7.46 62.74
WTD 64.43
On 2025-09-12		 60.66
On 2025-09-09		 3.54 5.88 61.67
On 2025-09-08		 61.67
On 2025-09-08		 0.00 62.57
MTD 64.77
On 2025-09-04		 59.94
On 2025-09-05		 1.46 2.35 64.77
On 2025-09-04		 59.94
On 2025-09-05		 -7.46 62.80
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
COOP

Mr. Cooper Group Inc.

220.35 +0.65 +0.30 504,954
WU

The Western Union Company

8.40 -0.09 -1.06 7,885,929
KMB

Kimberly-Clark Corp

127.99 -1.48 -1.14 1,439,879
GPRE

Green Plains Inc.

9.63 -0.14 -1.43 1,069,822
IBKR

Interactive Brokers Group Inc.

63.70 +0.36 +0.57 3,383,900