IBKR: Interactive Brokers Group Inc.

As of Friday, December 12th, 2025

$ 64.14

-1.92 -2.91%

Open: 66.00
High: 66.00
Low: 62.58
Volume: 4,600,921
Previous Close on Thursday, December 11th, 2025

$ 66.06

-0.61 -0.91%

Open: 66.14
High: 66.62
Low: 64.80
Volume: 3,800,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 66.00 66.00 62.58 64.14 4,600,921 -1.92 -2.91
2025-12-11 66.14 66.62 64.80 66.06 3,800,962 -0.61 -0.91
2025-12-10 65.75 67.13 65.38 66.67 3,097,709 +1.11 +1.69
2025-12-09 65.48 66.25 65.24 65.56 3,145,986 -0.25 -0.38
2025-12-08 64.65 65.87 64.20 65.81 2,579,473 +1.31 +2.03
2025-12-05 65.75 66.05 64.40 64.50 3,143,315 -1.45 -2.20
2025-12-04 64.99 66.19 64.83 65.95 3,099,223 +0.99 +1.52
2025-12-03 63.77 65.09 63.59 64.96 2,359,085 +1.37 +2.15
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 67.13
On 2025-12-10		 62.58
On 2025-12-12		 -0.36 -0.56 67.13
On 2025-12-10		 62.58
On 2025-12-12		 -6.79 65.65
10D 67.13
On 2025-12-10		 62.15
On 2025-12-01		 -0.88 -1.35 67.13
On 2025-12-10		 62.58
On 2025-12-12		 -6.79 65.08
20D 67.33
On 2025-11-20		 58.95
On 2025-11-21		 -2.90 -4.33 67.33
On 2025-11-20		 58.95
On 2025-11-21		 -12.45 64.27
WTD 67.13
On 2025-12-10		 62.58
On 2025-12-12		 -0.36 -0.56 67.13
On 2025-12-10		 62.58
On 2025-12-12		 -6.79 65.65
MTD 67.13
On 2025-12-10		 62.15
On 2025-12-01		 -0.88 -1.35 67.13
On 2025-12-10		 62.58
On 2025-12-12		 -6.79 65.08
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

213.65 +2.47 +1.17 1,013,187
WU

The Western Union Company

9.81 +0.20 +2.08 15,209,669
KMB

Kimberly-Clark Corp

103.15 -0.30 -0.29 4,959,334
IBKR

Interactive Brokers Group Inc.

64.14 -1.92 -2.91 4,600,921