IBKR: Interactive Brokers Group Inc.

As of Friday, January 17th, 2025

$ 190.09

+1.93 +1.03%

Open: 189.00
High: 191.31
Low: 187.47
Volume: 1,226,843
Previous Close on Thursday, January 16th, 2025

$ 188.16

+2.31 +1.24%

Open: 186.09
High: 190.25
Low: 186.06
Volume: 1,036,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 189.00 191.31 187.47 190.09 1,226,841 +1.93 +1.03
2025-01-16 186.09 190.25 186.06 188.16 1,036,937 +2.31 +1.24
2025-01-15 185.77 187.38 184.62 185.85 1,187,698 +3.21 +1.76
2025-01-14 184.42 185.50 180.57 182.64 900,113 -0.62 -0.34
2025-01-13 183.13 185.23 181.13 183.26 1,325,745 -1.95 -1.05
2025-01-10 189.39 189.51 181.55 185.21 1,321,841 -5.68 -2.98
2025-01-08 190.87 191.82 188.70 190.89 939,014 -0.28 -0.15
2025-01-07 191.70 193.41 184.69 191.17 1,759,737 +1.10 +0.58
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 191.31
On 2025-01-17		 180.57
On 2025-01-14		 4.88 2.63 185.23
On 2025-01-13		 185.23
On 2025-01-13		 0.00 186.00
10D 193.41
On 2025-01-07		 180.57
On 2025-01-14		 7.59 4.16 193.41
On 2025-01-07		 180.57
On 2025-01-14		 -6.64 187.11
20D 193.41
On 2025-01-07		 171.09
On 2024-12-20		 11.19 6.25 193.41
On 2025-01-07		 180.57
On 2025-01-14		 -6.64 182.54
WTD 191.31
On 2025-01-17		 180.57
On 2025-01-14		 4.88 2.63 185.23
On 2025-01-13		 185.23
On 2025-01-13		 0.00 186.00
MTD 193.41
On 2025-01-07		 173.59
On 2025-01-02		 13.42 7.60 193.41
On 2025-01-07		 180.57
On 2025-01-14		 -6.64 186.69
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.74 0.00 0.00 16,778,728
IBKR

Interactive Brokers Group Inc.

190.09 +1.93 +1.03 1,226,843