IBKR: Interactive Brokers Group Inc.

As of Friday, May 30th, 2025

$ 209.30

-- 0 0%

Open: 209.30
High: 209.30
Low: 209.30
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 209.30

-1.51 -0.72%

Open: 213.76
High: 214.14
Low: 207.78
Volume: 964,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 213.76 214.14 207.78 209.30 964,991 -1.51 -0.72
2025-05-28 212.53 213.50 210.60 210.81 662,553 -1.72 -0.81
2025-05-27 209.23 212.90 207.36 212.53 1,263,773 +5.92 +2.87
2025-05-23 202.17 208.30 200.40 206.61 636,807 -0.11 -0.05
2025-05-22 206.13 208.50 204.92 206.72 825,236 +1.45 +0.71
2025-05-21 207.98 210.23 204.16 205.27 1,195,593 -5.07 -2.41
2025-05-20 207.79 210.45 207.29 210.34 860,979 +2.34 +1.13
2025-05-19 204.64 209.26 203.12 208.00 1,449,418 -1.15 -0.55
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 214.14
On 2025-05-29		 200.40
On 2025-05-23		 4.03 1.96 208.50
On 2025-05-22		 200.40
On 2025-05-23		 -3.88 209.19
10D 214.14
On 2025-05-29		 200.40
On 2025-05-23		 5.80 2.85 210.46
On 2025-05-16		 200.40
On 2025-05-23		 -4.78 208.57
20D 214.14
On 2025-05-29		 172.40
On 2025-05-01		 37.45 21.79 210.46
On 2025-05-16		 200.40
On 2025-05-23		 -4.78 197.64
WTD 214.14
On 2025-05-29		 207.36
On 2025-05-27		 2.69 1.30 212.90
On 2025-05-27		 212.90
On 2025-05-27		 0.00 210.88
MTD 214.14
On 2025-05-29		 172.40
On 2025-05-01		 37.45 21.79 210.46
On 2025-05-16		 200.40
On 2025-05-23		 -4.78 197.64
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 890,344
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,568,247
PFE

Pfizer Inc.

23.45 0.00 0.00 6,093,022
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,386,068
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,174.20 -41.53 -0.10 143,737,248
DJTA

Dow Jones Transportation Average

14,689.89 -55.49 -0.38 31,159,495
SPX

S&P 500 Index

5,898.45 -13.72 -0.23
OEX

S&P 100 Index

2,879.40 -6.20 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.66 -52.29 -0.24
NYA

NYSE Composite Index

19,717.18 -26.67 -0.14
XAX

NYSE AMEX Composite Index

5,193.40 -18.72 -0.36
RUI

RUSSELL 1000 Index

3,227.70 -7.87 -0.24
RUT

Russell 2000 Index

2,065.84 -8.94 -0.43
RUA

Russell 3000 Index

3,351.90 -8.44 -0.25
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.59 -15.46 -0.16
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

209.30 0.00 0.00