IBKR: Interactive Brokers Group Inc.

As of Friday, June 5th, 2026

$ 84.40

-2.66 -3.06%

Open: 86.15
High: 86.23
Low: 83.40
Volume: 4,274,174
Previous Close on Thursday, June 4th, 2026

$ 87.06

-0.09 -0.10%

Open: 86.11
High: 87.43
Low: 83.11
Volume: 7,075,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 86.15 86.23 83.40 84.40 4,274,124 -2.66 -3.06
2026-06-04 86.11 87.43 83.11 87.06 7,075,554 -0.09 -0.10
2026-06-03 88.07 89.03 86.91 87.15 5,225,961 -1.57 -1.77
2026-06-02 88.95 90.50 88.37 88.72 6,537,409 +0.03 +0.03
2026-06-01 86.10 91.02 85.02 88.69 6,493,015 +1.72 +1.98
2026-05-29 83.20 87.18 82.75 86.97 7,142,306 +3.86 +4.64
2026-05-28 80.52 83.44 79.12 83.11 9,186,320 +2.16 +2.67
2026-05-27 82.64 82.64 79.72 80.95 5,781,310 -1.94 -2.34
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 91.02
On 2026-06-01		 83.11
On 2026-06-04		 -2.57 -2.96 91.02
On 2026-06-01		 83.11
On 2026-06-04		 -8.69 87.20
10D 91.02
On 2026-06-01		 79.12
On 2026-05-28		 0.57 0.68 91.02
On 2026-06-01		 83.11
On 2026-06-04		 -8.69 85.13
20D 91.02
On 2026-06-01		 79.12
On 2026-05-28		 0.69 0.82 88.44
On 2026-05-14		 79.12
On 2026-05-28		 -10.54 85.14
WTD 91.02
On 2026-06-01		 83.11
On 2026-06-04		 -2.57 -2.96 91.02
On 2026-06-01		 83.11
On 2026-06-04		 -8.69 87.20
MTD 91.02
On 2026-06-01		 83.11
On 2026-06-04		 -2.57 -2.96 91.02
On 2026-06-01		 83.11
On 2026-06-04		 -8.69 87.20
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SKYY

First Trust ISE Cloud Computing Index Fund

140.76 -7.23 -4.89 306,913
VWO

Vanguard FTSE Emerging Markets ETF

58.03 -2.28 -3.78 10,808,404
YUMC

Yum China Holdings Inc.

42.88 +0.03 +0.07 1,752,947
PGR

Progressive Corp

204.02 +8.64 +4.42 2,743,044
IBKR

Interactive Brokers Group Inc.

84.40 -2.66 -3.06 4,274,174