IBKR: Interactive Brokers Group Inc.

As of Thursday, November 12th, 2026

$ 81.33

-1.16 -1.41%

Open: 80.69
High: 83.08
Low: 80.23
Volume: 3,597,699
Previous Close on Wednesday, November 11th, 2026

$ 82.49

+4.90 +6.32%

Open: 79.69
High: 83.78
Low: 79.68
Volume: 7,328,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 80.69 83.08 80.23 81.33 3,597,594 -1.16 -1.41
2026-11-11 79.69 83.78 79.68 82.49 7,328,421 +4.90 +6.32
2026-11-10 77.83 78.53 76.72 77.59 2,525,483 +0.02 +0.03
2026-11-09 76.93 78.81 76.56 77.57 4,658,149 +1.75 +2.31
2026-11-06 74.18 76.71 73.85 75.82 5,779,404 +3.09 +4.25
2026-11-05 77.43 78.20 71.65 72.73 11,117,864 -5.15 -6.61
2026-11-04 77.70 78.71 75.92 77.88 7,470,624 +0.42 +0.54
2026-11-03 75.52 77.50 75.23 77.46 5,265,831 +2.63 +3.51
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 83.78
On 2026-11-11		 73.85
On 2026-11-06		 8.60 11.82 83.78
On 2026-11-11		 80.23
On 2026-11-12		 -4.24 78.96
10D 83.78
On 2026-11-11		 71.65
On 2026-11-05		 -0.44 -0.54 79.61
On 2026-11-02		 71.65
On 2026-11-05		 -10.00 77.46
20D 86.95
On 2026-10-16		 71.65
On 2026-11-05		 -4.70 -5.46 86.95
On 2026-10-16		 71.65
On 2026-11-05		 -17.60 79.88
WTD 83.78
On 2026-11-11		 76.56
On 2026-11-09		 5.51 7.27 83.78
On 2026-11-11		 80.23
On 2026-11-12		 -4.24 79.75
MTD 83.78
On 2026-11-11		 71.65
On 2026-11-05		 4.43 5.76 79.61
On 2026-11-02		 71.65
On 2026-11-05		 -10.00 77.52
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
VGIT

Vanguard Intermediate-Term Treasury ETF

56.96 -0.31 -0.54 5,795,613
IBKR

Interactive Brokers Group Inc.

81.33 -1.16 -1.41 3,597,699