IBKR: Interactive Brokers Group Inc.

As of Friday, July 25th, 2025

$ 65.50

+0.80 +1.24%

Open: 64.96
High: 65.96
Low: 64.36
Volume: 5,134,601
Previous Close on Thursday, July 24th, 2025

$ 64.70

+1.38 +2.18%

Open: 63.45
High: 64.79
Low: 63.24
Volume: 6,028,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 64.96 65.96 64.36 65.50 5,134,401 +0.80 +1.24
2025-07-24 63.45 64.79 63.24 64.70 6,028,827 +1.38 +2.18
2025-07-23 62.59 63.34 62.27 63.32 4,668,428 +1.07 +1.72
2025-07-22 61.80 62.47 59.63 62.25 7,210,924 +0.25 +0.40
2025-07-21 62.80 63.33 61.71 62.00 7,971,427 -2.05 -3.20
2025-07-18 63.81 65.74 62.53 64.05 14,983,909 +4.62 +7.77
2025-07-17 59.26 60.37 58.80 59.43 7,830,946 -0.02 -0.03
2025-07-16 60.03 60.38 58.18 59.45 5,968,325 -0.18 -0.30
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 65.96
On 2025-07-25		 59.63
On 2025-07-22		 1.45 2.26 63.33
On 2025-07-21		 59.63
On 2025-07-22		 -5.84 63.55
10D 65.96
On 2025-07-25		 58.18
On 2025-07-16		 6.90 11.77 65.74
On 2025-07-18		 59.63
On 2025-07-22		 -9.29 61.99
20D 65.96
On 2025-07-25		 52.96
On 2025-06-27		 12.09 22.64 65.74
On 2025-07-18		 59.63
On 2025-07-22		 -9.29 59.58
WTD 65.96
On 2025-07-25		 59.63
On 2025-07-22		 1.45 2.26 63.33
On 2025-07-21		 59.63
On 2025-07-22		 -5.84 63.55
MTD 65.96
On 2025-07-25		 53.14
On 2025-07-01		 10.09 18.21 65.74
On 2025-07-18		 59.63
On 2025-07-22		 -9.29 60.12
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BBWI

Bath & Body Works, Inc.

31.56 +0.13 +0.41 3,723,330
NVR

NVR Inc.

7,792.93 +3.54 +0.05 12,658
WU

The Western Union Company

8.58 -0.16 -1.83 12,484,100
IBKR

Interactive Brokers Group Inc.

65.50 +0.80 +1.24 5,134,601