IBKR: Interactive Brokers Group Inc.

As of Friday, July 26th, 2024

$ 118.80

+0.23 +0.19%

Open: 118.64
High: 119.24
Low: 117.52
Volume: 837,241
Previous Close on Thursday, July 25th, 2024

$ 118.57

+0.45 +0.38%

Open: 118.83
High: 119.06
Low: 116.28
Volume: 911,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 118.64 119.24 117.52 118.80 837,241 +0.23 +0.19
2024-07-25 118.83 119.06 116.28 118.57 911,054 +0.45 +0.38
2024-07-24 121.59 121.69 117.99 118.12 722,498 -3.95 -3.24
2024-07-23 122.46 122.69 121.33 122.07 812,510 -0.23 -0.19
2024-07-22 120.65 122.91 120.21 122.30 872,279 +1.65 +1.37
2024-07-19 119.40 121.17 118.67 120.65 1,136,352 +1.05 +0.88
2024-07-18 122.75 122.76 118.73 119.60 1,481,233 -3.77 -3.06
2024-07-17 121.36 123.83 116.62 123.37 2,750,961 -0.29 -0.23
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 122.91
On 2024-07-22		 116.28
On 2024-07-25		 -1.85 -1.53 122.91
On 2024-07-22		 116.28
On 2024-07-25		 -5.39 119.97
10D 125.18
On 2024-07-15		 116.28
On 2024-07-25		 -2.81 -2.31 125.18
On 2024-07-15		 116.28
On 2024-07-25		 -7.11 121.18
20D 129.00
On 2024-07-03		 116.28
On 2024-07-25		 -4.19 -3.41 129.00
On 2024-07-03		 116.28
On 2024-07-25		 -9.86 122.73
WTD 122.91
On 2024-07-22		 116.28
On 2024-07-25		 -1.85 -1.53 122.91
On 2024-07-22		 116.28
On 2024-07-25		 -5.39 119.97
MTD 129.00
On 2024-07-03		 116.28
On 2024-07-25		 -3.80 -3.10 129.00
On 2024-07-03		 116.28
On 2024-07-25		 -9.86 122.73
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

118.80 +0.23 +0.19 837,241