IBKR: Interactive Brokers Group Inc.

As of Wednesday, April 16th, 2025

$ 157.90

-15.53 -8.95%

Open: 159.40
High: 163.29
Low: 153.20
Volume: 7,110,807
Previous Close on Tuesday, April 15th, 2025

$ 173.43

+0.44 +0.25%

Open: 173.25
High: 177.30
Low: 173.25
Volume: 2,361,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 159.40 163.29 153.20 157.90 7,110,434 -15.53 -8.95
2025-04-15 173.25 177.30 173.25 173.43 2,361,640 +0.44 +0.25
2025-04-14 176.94 177.19 170.92 172.99 1,661,491 +1.64 +0.96
2025-04-11 164.31 172.56 163.05 171.35 2,479,069 +7.04 +4.28
2025-04-10 163.77 171.21 160.10 164.31 3,322,530 -6.41 -3.75
2025-04-09 145.85 173.13 144.90 170.72 4,393,770 +23.70 +16.12
2025-04-08 153.57 155.14 144.10 147.02 3,200,320 +2.73 +1.89
2025-04-07 137.10 150.69 131.28 144.29 4,706,781 -1.79 -1.23
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 177.30
On 2025-04-15		 153.20
On 2025-04-16		 -12.82 -7.51 177.30
On 2025-04-15		 153.20
On 2025-04-16		 -13.59 168.00
10D 177.30
On 2025-04-15		 131.28
On 2025-04-07		 -16.41 -9.41 165.12
On 2025-04-03		 131.28
On 2025-04-07		 -20.49 160.76
20D 183.73
On 2025-03-25		 131.28
On 2025-04-07		 -20.25 -11.37 183.73
On 2025-03-25		 131.28
On 2025-04-07		 -28.55 166.84
WTD 177.30
On 2025-04-15		 153.20
On 2025-04-16		 -13.45 -7.85 177.30
On 2025-04-15		 153.20
On 2025-04-16		 -13.59 168.11
MTD 177.58
On 2025-04-02		 131.28
On 2025-04-07		 -7.69 -4.64 177.58
On 2025-04-02		 131.28
On 2025-04-07		 -26.07 162.91
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

157.90 -15.53 -8.95 7,110,807