IBKR: Interactive Brokers Group Inc.

As of Wednesday, July 2nd, 2025

$ 58.22

+1.90 +3.37%

Open: 56.96
High: 58.29
Low: 56.50
Volume: 6,873,958
Previous Close on Tuesday, July 1st, 2025

$ 56.32

+0.91 +1.64%

Open: 55.57
High: 56.62
Low: 53.14
Volume: 8,652,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 56.96 58.29 56.50 58.22 6,873,958 +1.90 +3.37
2025-07-01 55.57 56.62 53.14 56.32 8,652,151 +0.91 +1.64
2025-06-30 55.18 55.62 54.30 55.41 5,767,614 +1.45 +2.69
2025-06-27 53.86 54.60 52.96 53.96 11,177,068 +0.55 +1.03
2025-06-26 52.39 53.95 51.95 53.41 5,885,357 +1.15 +2.20
2025-06-25 52.32 53.15 51.83 52.26 4,454,606 +0.62 +1.20
2025-06-24 51.58 51.87 50.83 51.64 3,337,311 +1.11 +2.20
2025-06-23 51.23 51.73 49.30 50.53 5,639,744 -0.81 -1.58
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 58.29
On 2025-07-02		 51.95
On 2025-06-26		 5.96 11.40 53.95
On 2025-06-26		 53.95
On 2025-06-26		 0.00 55.46
10D 58.29
On 2025-07-02		 49.30
On 2025-06-23		 -149.95 -72.03 53.30
On 2025-06-20		 49.30
On 2025-06-23		 -7.50 53.57
20D 213.91
On 2025-06-06		 49.30
On 2025-06-23		 -149.69 -72.00 213.91
On 2025-06-06		 49.30
On 2025-06-23		 -76.95 129.98
WTD 58.29
On 2025-07-02		 53.14
On 2025-07-01		 4.26 7.89 55.62
On 2025-06-30		 55.62
On 2025-06-30		 0.00 56.65
MTD 58.29
On 2025-07-02		 53.14
On 2025-07-01		 2.81 5.07 56.62
On 2025-07-01		 56.62
On 2025-07-01		 0.00 57.27
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

58.22 +1.90 +3.37 6,873,958