IBKR: Interactive Brokers Group Inc.

As of Wednesday, November 20th, 2024

$ 187.86

+2.35 +1.27%

Open: 188.87
High: 189.00
Low: 185.18
Volume: 1,200,533
Previous Close on Tuesday, November 19th, 2024

$ 185.51

+2.90 +1.59%

Open: 181.02
High: 185.77
Low: 180.55
Volume: 923,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 188.87 189.00 185.18 187.86 1,200,533 +2.35 +1.27
2024-11-19 181.02 185.77 180.55 185.51 923,432 +2.90 +1.59
2024-11-18 181.00 183.02 180.20 182.61 987,539 +2.40 +1.33
2024-11-15 177.78 180.35 177.30 180.21 1,262,025 +2.31 +1.30
2024-11-14 179.00 179.76 176.50 177.90 837,570 -0.75 -0.42
2024-11-13 179.21 180.28 178.30 178.65 790,666 -0.90 -0.50
2024-11-12 178.49 181.21 177.37 179.55 943,258 +0.06 +0.03
2024-11-11 172.41 179.68 172.18 179.49 2,144,054 +9.75 +5.74
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 189.00
On 2024-11-20		 176.50
On 2024-11-14		 9.21 5.16 179.76
On 2024-11-14		 179.76
On 2024-11-14		 0.00 182.82
10D 189.00
On 2024-11-20		 165.27
On 2024-11-08		 16.17 9.42 181.21
On 2024-11-12		 176.50
On 2024-11-14		 -2.60 178.82
20D 189.00
On 2024-11-20		 145.50
On 2024-10-25		 40.42 27.41 173.09
On 2024-11-06		 165.27
On 2024-11-08		 -4.52 166.43
WTD 189.00
On 2024-11-20		 180.20
On 2024-11-18		 7.65 4.25 183.02
On 2024-11-18		 183.02
On 2024-11-18		 0.00 185.33
MTD 189.00
On 2024-11-20		 152.05
On 2024-11-01		 35.28 23.12 173.09
On 2024-11-06		 165.27
On 2024-11-08		 -4.52 173.04
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
PEG

Public Service Enterprise Group Incorporated

90.49 +0.40 +0.44 1,637,469
CPT

Camden Property Trust

120.56 -0.73 -0.60 523,707
GRMN

Garmin Ltd

205.59 -1.78 -0.86 836,761
DYNT

Dynatronics Corporation

0.13 0.00 0.00 142
IBKR

Interactive Brokers Group Inc.

187.86 +2.35 +1.27 1,200,533